Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dht Holdings
(NY:
DHT
)
12.21
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
3.504
3.513
3.513
3.513
1,653,425
+0.01(+0.27%)
Dec 30, 2014
3.413
3.513
3.364
3.504
2,293,378
+0.07(+1.96%)
Dec 29, 2014
3.470
3.509
3.408
3.437
1,119,325
-0.05(-1.38%)
Dec 26, 2014
3.437
3.574
3.422
3.485
1,127,169
+0.06(+1.68%)
Dec 24, 2014
3.413
3.427
3.427
3.427
699,486
-0.02(-0.56%)
Dec 23, 2014
3.446
3.480
3.403
3.446
3,548,432
-0.00(-0.14%)
Dec 22, 2014
3.364
3.456
3.297
3.451
5,166,161
+0.09(+2.72%)
Dec 19, 2014
3.441
3.470
3.278
3.360
3,198,747
-0.08(-2.37%)
Dec 18, 2014
3.427
3.475
3.292
3.441
2,692,508
+0.07(+2.14%)
Dec 17, 2014
3.288
3.413
3.273
3.369
4,400,738
+0.07(+2.19%)
Dec 16, 2014
3.379
3.446
3.268
3.297
4,207,853
-0.08(-2.28%)
Dec 15, 2014
3.235
3.523
3.230
3.374
5,448,987
+0.18(+5.72%)
Dec 12, 2014
3.100
3.331
3.091
3.191
10,237,967
+0.20(+6.75%)
Dec 11, 2014
2.932
3.076
2.922
2.990
3,709,780
+0.06(+1.97%)
Dec 10, 2014
2.893
3.023
2.874
2.932
4,211,358
+0.01(+0.49%)
Dec 09, 2014
2.764
2.927
2.744
2.917
3,538,360
+0.12(+4.12%)
Dec 08, 2014
2.946
2.956
2.759
2.802
2,855,861
-0.14(-4.89%)
Dec 05, 2014
2.985
3.033
2.942
2.946
1,929,171
-0.02(-0.65%)
Dec 04, 2014
2.951
3.004
2.932
2.966
2,470,880
+0.02(+0.65%)
Dec 03, 2014
2.922
3.026
2.888
2.946
2,656,483
+0.03(+1.15%)
Dec 02, 2014
2.903
2.978
2.903
2.913
5,820,605
+0.00(+0.17%)
Dec 01, 2014
3.028
3.172
2.869
2.908
5,093,941
-0.11(-3.51%)
Nov 28, 2014
3.042
3.124
2.999
3.014
3,191,365
-0.01(-0.48%)
Nov 26, 2014
3.028
3.028
3.028
3.028
1,179,264
-0.01(-0.32%)
Nov 25, 2014
2.932
3.069
2.932
3.038
1,947,164
+0.12(+3.95%)
Nov 24, 2014
2.826
2.942
2.812
2.922
770,654
+0.11(+3.93%)
Nov 21, 2014
2.869
2.917
2.802
2.812
1,744,150
-0.00(-0.17%)
Nov 20, 2014
2.831
2.917
2.807
2.817
4,640,925
-0.02(-0.68%)
Nov 19, 2014
2.970
2.999
2.836
2.836
1,851,293
-0.12(-4.07%)
Nov 18, 2014
2.966
3.028
2.922
2.956
1,523,902
-0.00(-0.16%)
Nov 17, 2014
2.985
3.033
2.909
2.961
678,439
-0.04(-1.44%)
Nov 14, 2014
3.052
3.080
2.961
3.004
988,700
+0.01(+0.48%)
Nov 13, 2014
3.066
3.100
2.937
2.989
1,452,267
-0.09(-2.95%)
Nov 12, 2014
3.033
3.114
3.033
3.080
713,606
+0.02(+0.63%)
Nov 11, 2014
3.080
3.162
2.975
3.061
954,638
-0.02(-0.78%)
Nov 10, 2014
3.124
3.128
3.028
3.085
574,296
-0.02(-0.62%)
Nov 07, 2014
3.071
3.104
3.033
3.104
652,051
+0.04(+1.25%)
Nov 06, 2014
3.004
3.066
2.992
3.066
518,033
+0.06(+2.07%)
Nov 05, 2014
3.066
3.095
2.973
3.004
1,267,502
-0.05(-1.57%)
Nov 04, 2014
3.167
3.210
3.018
3.052
790,213
-0.11(-3.34%)
Nov 03, 2014
3.186
3.229
3.143
3.157
735,909
-0.03(-1.05%)
Oct 31, 2014
3.229
3.229
3.109
3.191
1,000,367
+0.06(+1.99%)
Oct 30, 2014
3.138
3.184
3.114
3.128
1,193,375
-0.05(-1.51%)
Oct 29, 2014
3.037
3.172
3.037
3.176
2,921,649
+0.16(+5.24%)
Oct 28, 2014
2.898
3.028
2.894
3.018
4,442,809
+0.15(+5.35%)
Oct 27, 2014
2.898
2.932
2.932
2.865
712,746
-0.07(-2.29%)
Oct 24, 2014
2.908
2.937
2.875
2.932
655,161
+0.03(+1.16%)
Oct 23, 2014
2.918
2.956
2.855
2.898
1,704,088
+0.02(+0.67%)
Oct 22, 2014
3.037
3.042
2.877
2.879
1,286,597
-0.15(-4.91%)
Oct 21, 2014
2.951
3.066
2.951
3.028
1,064,633
+0.10(+3.44%)
Oct 20, 2014
2.951
2.975
2.918
2.927
928,513
-0.02(-0.81%)
Oct 17, 2014
3.013
3.047
2.889
2.951
3,329,710
+0.06(+1.99%)
Oct 16, 2014
2.803
2.949
2.780
2.894
3,372,950
+0.03(+1.17%)
Oct 15, 2014
2.621
2.870
2.606
2.860
3,025,666
+0.20(+7.57%)
Oct 14, 2014
2.549
2.664
2.491
2.659
2,794,562
+0.12(+4.72%)
Oct 13, 2014
2.678
2.707
2.530
2.539
2,817,656
-0.11(-4.16%)
Oct 10, 2014
2.645
2.731
2.592
2.649
2,952,579
-0.02(-0.72%)
Oct 09, 2014
2.788
2.807
2.645
2.668
2,004,109
-0.12(-4.46%)
Oct 08, 2014
2.822
2.822
2.625
2.793
2,808,549
-0.04(-1.35%)
Oct 07, 2014
2.937
2.937
2.827
2.831
1,046,517
-0.12(-4.06%)
Oct 06, 2014
2.994
3.033
2.913
2.951
1,082,517
-0.05(-1.60%)
Oct 03, 2014
3.061
3.061
2.975
2.999
1,275,932
-0.03(-1.11%)
Oct 02, 2014
3.076
3.080
2.956
3.033
2,618,902
-0.05(-1.71%)
Oct 01, 2014
2.961
3.136
2.942
3.085
4,111,808
+0.13(+4.55%)
Sep 30, 2014
2.932
2.970
2.898
2.951
3,965,372
+0.02(+0.82%)
Sep 29, 2014
2.932
2.989
2.903
2.927
1,383,457
-0.05(-1.61%)
Sep 26, 2014
2.942
2.994
2.879
2.975
2,359,068
+0.05(+1.80%)
Sep 25, 2014
3.042
3.057
2.918
2.922
4,178,798
-0.11(-3.79%)
Sep 24, 2014
3.023
3.042
2.927
3.037
2,279,729
+0.02(+0.80%)
Sep 23, 2014
3.018
3.042
2.975
3.013
1,779,263
-0.01(-0.47%)
Sep 22, 2014
3.195
3.205
3.018
3.028
1,370,152
-0.20(-6.09%)
Sep 19, 2014
3.282
3.315
3.143
3.224
3,368,678
-0.05(-1.61%)
Sep 18, 2014
3.296
3.310
3.239
3.277
1,816,077
-0.00(-0.15%)
Sep 17, 2014
3.310
3.344
3.258
3.282
2,229,157
-0.02(-0.58%)
Sep 16, 2014
3.325
3.325
3.248
3.301
2,156,777
-0.04(-1.15%)
Sep 15, 2014
3.263
3.349
3.219
3.339
2,186,971
+0.07(+2.05%)
Sep 12, 2014
3.334
3.361
3.258
3.272
1,197,499
-0.04(-1.16%)
Sep 11, 2014
3.310
3.330
3.184
3.310
2,653,119
-0.03(-0.86%)
Sep 10, 2014
3.085
3.401
3.071
3.339
3,578,226
+0.28(+9.08%)
Sep 09, 2014
3.095
3.100
3.033
3.061
705,230
-0.03(-1.08%)
Sep 08, 2014
3.004
3.100
2.994
3.095
825,482
+0.09(+3.03%)
Sep 05, 2014
3.018
3.054
2.975
3.004
2,370,621
-0.04(-1.42%)
Sep 04, 2014
3.128
3.114
3.028
3.047
5,170,425
-0.07(-2.15%)
Sep 03, 2014
3.238
3.252
3.104
3.114
866,371
-0.12(-3.69%)
Sep 02, 2014
3.338
3.338
3.233
3.233
913,383
-0.11(-3.29%)
Aug 29, 2014
3.400
3.343
3.343
3.343
1,070,812
-0.06(-1.82%)
Aug 28, 2014
3.439
3.505
3.391
3.405
791,503
-0.05(-1.38%)
Aug 27, 2014
3.534
3.534
3.439
3.453
441,378
-0.09(-2.43%)
Aug 26, 2014
3.467
3.553
3.443
3.539
553,443
+0.09(+2.49%)
Aug 25, 2014
3.515
3.529
3.443
3.453
191,025
-0.04(-1.09%)
Aug 22, 2014
3.467
3.496
3.434
3.491
560,218
+0.02(+0.55%)
Aug 21, 2014
3.462
3.491
3.405
3.472
382,929
+0.01(+0.28%)
Aug 20, 2014
3.443
3.505
3.443
3.462
467,185
+0.01(+0.42%)
Aug 19, 2014
3.534
3.534
3.439
3.448
443,296
-0.10(-2.70%)
Aug 18, 2014
3.467
3.539
3.439
3.544
670,922
+0.09(+2.63%)
Aug 15, 2014
3.520
3.525
3.381
3.453
614,140
-0.03(-0.82%)
Aug 14, 2014
3.295
3.525
3.276
3.482
1,275,393
+0.20(+5.96%)
Aug 13, 2014
3.214
3.300
3.205
3.286
599,709
+0.08(+2.53%)
Aug 12, 2014
3.152
3.219
3.142
3.205
1,141,451
+0.06(+1.82%)
Aug 11, 2014
3.090
3.181
3.052
3.147
564,676
+0.05(+1.54%)
Aug 08, 2014
3.071
3.099
3.028
3.099
247,934
+0.02(+0.62%)
Aug 07, 2014
3.138
3.162
3.066
3.080
559,544
-0.06(-1.83%)
Aug 06, 2014
3.104
3.152
3.028
3.138
706,995
+0.02(+0.61%)
Aug 05, 2014
3.104
3.123
3.066
3.119
577,623
+0.01(+0.46%)
Aug 04, 2014
3.128
3.128
3.047
3.104
524,283
+0.02(+0.78%)
Aug 01, 2014
3.162
3.171
3.061
3.080
640,797
-0.08(-2.57%)
Jul 31, 2014
3.224
3.224
3.157
3.162
661,669
-0.09(-2.79%)
Jul 30, 2014
3.286
3.295
3.224
3.252
394,100
-0.02(-0.58%)
Jul 29, 2014
3.319
3.319
3.248
3.271
554,320
-0.04(-1.30%)
Jul 28, 2014
3.224
3.324
3.195
3.314
885,683
+0.19(+5.95%)
Jul 25, 2014
3.200
3.238
3.109
3.128
758,635
-0.11(-3.53%)
Jul 24, 2014
3.305
3.348
3.238
3.243
437,389
-0.06(-1.88%)
Jul 23, 2014
3.286
3.353
3.267
3.305
807,640
+0.02(+0.73%)
Jul 22, 2014
3.271
3.305
3.248
3.281
392,463
+0.03(+1.03%)
Jul 21, 2014
3.243
3.268
3.209
3.248
545,942
-0.02(-0.73%)
Jul 18, 2014
3.205
3.310
3.200
3.271
763,315
+0.05(+1.48%)
Jul 17, 2014
3.248
3.286
3.214
3.224
785,883
-0.06(-1.75%)
Jul 16, 2014
3.219
3.286
3.171
3.281
903,094
+0.06(+1.93%)
Jul 15, 2014
3.257
3.262
3.200
3.219
750,111
-0.04(-1.17%)
Jul 14, 2014
3.219
3.271
3.195
3.257
642,992
+0.08(+2.56%)
Jul 11, 2014
3.142
3.200
3.119
3.176
917,471
+0.03(+0.91%)
Jul 10, 2014
3.133
3.188
3.102
3.147
884,429
-0.06(-1.93%)
Jul 09, 2014
3.276
3.338
3.205
3.209
705,285
+0.04(+1.20%)
Jul 08, 2014
3.205
3.205
3.119
3.171
1,201,661
-0.05(-1.48%)
Jul 07, 2014
3.343
3.353
3.214
3.219
1,174,369
-0.14(-4.13%)
Jul 03, 2014
3.357
3.357
3.357
3.357
381,086
+0.00(+0.00%)
Jul 02, 2014
3.400
3.410
3.348
3.357
953,360
-0.04(-1.26%)
Jul 01, 2014
3.448
3.496
3.386
3.400
1,612,714
-0.04(-1.11%)
Jun 30, 2014
3.362
3.467
3.338
3.439
2,321,636
+0.09(+2.56%)
Jun 27, 2014
3.372
3.462
3.348
3.353
14,776,191
-0.02(-0.71%)
Jun 26, 2014
3.377
3.415
3.343
3.377
1,304,416
-0.01(-0.42%)
Jun 25, 2014
3.391
3.458
3.377
3.391
1,408,884
+0.01(+0.42%)
Jun 24, 2014
3.439
3.482
3.353
3.377
1,181,989
-0.06(-1.81%)
Jun 23, 2014
3.477
3.503
3.422
3.439
1,316,389
-0.04(-1.10%)
Jun 20, 2014
3.391
3.491
3.367
3.477
1,690,864
+0.05(+1.39%)
Jun 19, 2014
3.396
3.439
3.343
3.429
913,358
+0.06(+1.84%)
Jun 18, 2014
3.295
3.391
3.214
3.367
1,131,608
+0.07(+2.17%)
Jun 17, 2014
3.329
3.338
3.271
3.295
1,441,819
-0.04(-1.29%)
Jun 16, 2014
3.329
3.386
3.324
3.338
929,933
+0.01(+0.29%)
Jun 13, 2014
3.348
3.367
3.314
3.329
632,026
-0.02(-0.71%)
Jun 12, 2014
3.415
3.415
3.353
3.353
529,210
-0.06(-1.82%)
Jun 11, 2014
3.396
3.448
3.393
3.415
2,408,373
-0.03(-0.83%)
Jun 10, 2014
3.458
3.491
3.415
3.443
582,137
+0.00(+0.00%)
Jun 06, 2014
3.415
3.467
3.396
3.443
846,806
+0.06(+1.84%)
Jun 05, 2014
3.400
3.430
3.305
3.381
1,076,491
-0.02(-0.70%)
Jun 04, 2014
3.310
3.410
3.300
3.405
595,197
+0.10(+3.03%)
Jun 03, 2014
3.362
3.386
3.262
3.305
1,074,074
-0.03(-1.00%)
Jun 02, 2014
3.505
3.520
3.305
3.338
1,143,633
-0.15(-4.38%)
May 30, 2014
3.520
3.558
3.482
3.491
524,088
-0.04(-1.22%)
May 29, 2014
3.525
3.534
3.491
3.534
774,308
+0.00(+0.14%)
May 28, 2014
3.544
3.572
3.510
3.529
367,570
-0.04(-1.07%)
May 27, 2014
3.539
3.577
3.525
3.568
429,453
+0.02(+0.67%)
May 23, 2014
3.553
3.544
3.544
3.544
350,935
-0.03(-0.93%)
May 22, 2014
3.448
3.606
3.448
3.577
581,256
+0.11(+3.31%)
May 21, 2014
3.458
3.539
3.424
3.462
606,380
+0.00(+0.00%)
May 20, 2014
3.544
3.563
3.458
3.462
612,773
-0.06(-1.63%)
May 19, 2014
3.510
3.553
3.491
3.520
595,584
+0.03(+0.96%)
May 16, 2014
3.443
3.505
3.439
3.486
392,883
+0.03(+0.97%)
May 15, 2014
3.501
3.505
3.434
3.453
490,613
-0.06(-1.63%)
May 14, 2014
3.544
3.591
3.486
3.510
814,981
-0.03(-0.81%)
May 13, 2014
3.639
3.663
3.527
3.539
830,373
-0.10(-2.63%)
May 12, 2014
3.529
3.692
3.529
3.634
852,556
+0.15(+4.25%)
May 09, 2014
3.524
3.539
3.482
3.486
502,972
-0.05(-1.35%)
May 08, 2014
3.629
3.667
3.511
3.534
1,318,860
-0.09(-2.50%)
May 07, 2014
3.653
3.667
3.548
3.624
986,952
-0.04(-1.17%)
May 06, 2014
3.677
3.715
3.615
3.667
856,687
-0.01(-0.39%)
May 05, 2014
3.629
3.810
3.601
3.682
808,811
+0.04(+1.18%)
May 02, 2014
3.686
3.691
3.620
3.639
1,149,733
-0.05(-1.29%)
May 01, 2014
3.724
3.758
3.615
3.686
1,322,259
-0.03(-0.90%)
Apr 30, 2014
3.748
3.781
3.596
3.720
1,225,110
-0.02(-0.51%)
Apr 29, 2014
3.810
3.820
3.686
3.739
929,376
-0.05(-1.38%)
Apr 28, 2014
3.724
3.801
3.705
3.791
713,335
+0.08(+2.18%)
Apr 25, 2014
3.748
3.763
3.667
3.710
652,184
-0.04(-1.02%)
Apr 24, 2014
3.801
3.801
3.720
3.748
483,647
-0.01(-0.38%)
Apr 23, 2014
3.748
3.801
3.686
3.763
748,695
+0.00(+0.00%)
Apr 22, 2014
3.744
3.801
3.663
3.763
544,131
+0.01(+0.38%)
Apr 21, 2014
3.691
3.763
3.682
3.748
537,706
+0.06(+1.68%)
Apr 17, 2014
3.686
3.686
3.686
3.686
1,004,668
-0.01(-0.26%)
Apr 16, 2014
3.682
3.705
3.648
3.696
2,283,035
+0.05(+1.31%)
Apr 15, 2014
3.682
3.686
3.363
3.648
2,015,604
-0.04(-1.16%)
Apr 14, 2014
3.696
3.715
3.667
3.691
1,162,570
-0.01(-0.26%)
Apr 11, 2014
3.772
3.791
3.677
3.701
1,223,119
-0.09(-2.39%)
Apr 10, 2014
3.815
3.848
3.763
3.791
1,247,084
-0.02(-0.62%)
Apr 09, 2014
3.820
3.839
3.801
3.815
1,621,422
+0.00(+0.00%)
Apr 08, 2014
3.786
3.820
3.739
3.815
1,054,308
+0.02(+0.50%)
Apr 07, 2014
3.758
3.839
3.734
3.796
860,311
+0.00(+0.13%)
Apr 04, 2014
3.815
3.820
3.705
3.791
885,070
-0.01(-0.38%)
Apr 03, 2014
3.834
3.855
3.767
3.805
836,253
-0.03(-0.75%)
Apr 02, 2014
3.810
3.867
3.786
3.834
790,188
+0.03(+0.75%)
Apr 01, 2014
3.701
3.815
3.692
3.805
893,598
+0.10(+2.70%)
Mar 31, 2014
3.686
3.758
3.667
3.705
629,149
+0.02(+0.52%)
Mar 28, 2014
3.596
3.710
3.596
3.686
449,963
+0.10(+2.79%)
Mar 27, 2014
3.672
3.701
3.563
3.586
726,683
-0.10(-2.59%)
Mar 26, 2014
3.701
3.805
3.644
3.682
1,233,563
-0.01(-0.39%)
Mar 25, 2014
3.763
3.801
3.658
3.696
586,877
-0.08(-2.14%)
Mar 24, 2014
3.786
3.805
3.701
3.777
814,449
-0.03(-0.75%)
Mar 21, 2014
3.839
3.867
3.791
3.805
2,162,989
-0.03(-0.75%)
Mar 20, 2014
3.805
3.853
3.796
3.834
1,422,100
+0.02(+0.63%)
Mar 19, 2014
3.820
3.878
3.796
3.810
1,699,649
-0.00(-0.12%)
Mar 18, 2014
3.820
3.853
3.663
3.815
1,303,514
-0.01(-0.25%)
Mar 17, 2014
3.886
3.905
3.801
3.825
1,137,387
-0.01(-0.25%)
Mar 14, 2014
3.825
3.901
3.796
3.834
2,005,339
+0.14(+3.74%)
Mar 13, 2014
3.848
3.848
3.639
3.696
610,403
-0.14(-3.72%)
Mar 12, 2014
3.763
3.848
3.677
3.839
1,086,889
+0.08(+2.03%)
Mar 11, 2014
3.825
3.905
3.724
3.763
939,204
-0.08(-1.99%)
Mar 10, 2014
3.891
3.891
3.720
3.839
865,751
-0.05(-1.35%)
Mar 07, 2014
3.920
3.953
3.834
3.891
509,573
-0.03(-0.85%)
Mar 06, 2014
3.939
3.982
3.844
3.925
831,769
+0.01(+0.24%)
Mar 05, 2014
3.839
3.948
3.839
3.915
676,443
+0.09(+2.37%)
Mar 04, 2014
3.901
3.929
3.744
3.825
1,257,568
-0.01(-0.37%)
Mar 03, 2014
3.705
3.901
3.610
3.839
1,078,535
+0.10(+2.81%)
Feb 28, 2014
3.624
3.786
3.624
3.734
669,031
+0.12(+3.29%)
Feb 27, 2014
3.629
3.629
3.586
3.615
398,375
+0.01(+0.26%)
Feb 26, 2014
3.629
3.644
3.567
3.605
891,526
+0.02(+0.53%)
Feb 25, 2014
3.558
3.596
3.524
3.586
809,437
+0.05(+1.48%)
Feb 24, 2014
3.563
3.648
3.534
3.534
684,850
-0.06(-1.59%)
Feb 21, 2014
3.629
3.734
3.586
3.591
514,283
-0.02(-0.53%)
Feb 20, 2014
3.644
3.658
3.605
3.610
584,377
-0.01(-0.39%)
Feb 19, 2014
3.786
3.815
3.624
3.624
616,980
-0.16(-4.16%)
Feb 18, 2014
3.753
3.796
3.672
3.782
1,095,382
+0.00(+0.00%)
Feb 14, 2014
3.777
3.782
3.782
3.782
2,258,562
+0.02(+0.63%)
Feb 13, 2014
3.758
3.805
3.701
3.758
1,428,695
-0.01(-0.38%)
Feb 12, 2014
3.682
3.805
3.646
3.772
1,129,058
+0.10(+2.59%)
Feb 11, 2014
3.624
3.715
3.620
3.677
1,011,240
+0.02(+0.52%)
Feb 10, 2014
3.677
3.715
3.582
3.658
757,879
-0.01(-0.26%)
Feb 07, 2014
3.691
3.710
3.658
3.667
594,346
+0.00(+0.00%)
Feb 06, 2014
3.710
3.744
3.634
3.667
1,191,919
+0.00(+0.13%)
Feb 05, 2014
3.734
3.763
3.577
3.663
705,848
-0.08(-2.16%)
Feb 04, 2014
3.820
3.820
3.710
3.744
532,659
-0.08(-2.00%)
Feb 03, 2014
3.896
3.896
3.784
3.820
638,872
-0.08(-2.07%)
Jan 31, 2014
3.839
3.972
3.810
3.901
526,209
-0.10(-2.38%)
Jan 30, 2014
3.939
4.024
3.886
3.996
511,600
+0.11(+2.94%)
Jan 29, 2014
3.777
4.005
3.744
3.881
415,669
+0.07(+1.87%)
Jan 28, 2014
3.796
3.810
3.706
3.810
356,518
+0.05(+1.39%)
Jan 27, 2014
3.843
3.843
3.506
3.758
603,559
-0.09(-2.22%)
Jan 24, 2014
3.862
3.962
3.687
3.843
777,613
-0.08(-2.06%)
Jan 23, 2014
3.943
4.038
3.715
3.924
1,665,440
+0.26(+7.13%)
Jan 22, 2014
3.943
3.943
3.612
3.663
546,166
-0.26(-6.66%)
Jan 21, 2014
3.943
4.037
3.810
3.924
525,681
+0.00(+0.00%)
Jan 17, 2014
3.962
3.924
3.924
3.924
384,346
-0.00(-0.12%)
Jan 16, 2014
3.706
3.939
3.706
3.929
430,222
+0.19(+4.95%)
Jan 15, 2014
3.516
3.793
3.511
3.744
819,652
+0.24(+6.77%)
Jan 14, 2014
3.454
3.568
3.425
3.506
265,148
+0.09(+2.64%)
Jan 13, 2014
3.402
3.478
3.326
3.416
388,884
+0.05(+1.41%)
Jan 10, 2014
3.397
3.539
3.312
3.368
532,684
-0.06(-1.66%)
Jan 09, 2014
3.497
3.497
3.294
3.425
361,603
+0.04(+1.12%)
Jan 08, 2014
3.402
3.421
3.345
3.387
179,575
-0.03(-0.97%)
Jan 07, 2014
3.307
3.425
3.226
3.421
418,580
+0.11(+3.30%)
Jan 06, 2014
3.159
3.316
3.150
3.311
442,190
+0.13(+4.19%)
Jan 03, 2014
3.169
3.202
3.145
3.178
164,801
+0.01(+0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.