Stock Quote for NYSE, DHT - DHT Maritime Inc.

DHT

DHT MARITIME INC

11/20/09 17:05

LAST: 3.960	CHANGE: 0.04	OPEN: 3.950	HIGH: 3.980	ASK: 0.000	VOLUME: 333,013
LAST: 3.960	CHANGE(%): 1.00	PREV: 4.000	LOW: 3.830	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.950	3.980	3.830	3.960	335,000
11/19/09	3.990	4.000	3.780	4.000	661,700
11/18/09	3.890	4.020	3.870	3.970	776,400
11/17/09	3.760	3.880	3.750	3.880	291,100
11/16/09	3.640	3.800	3.610	3.770	427,100
11/13/09	3.610	3.700	3.600	3.620	287,800
11/12/09	3.700	3.740	3.590	3.600	437,100
11/11/09	3.670	3.710	3.610	3.700	323,500
11/10/09	3.670	3.740	3.600	3.620	240,300
11/09/09	3.640	3.780	3.590	3.720	390,900
11/06/09	3.660	3.680	3.560	3.600	209,700
11/05/09	3.580	3.700	3.530	3.690	302,600
11/04/09	3.520	3.610	3.500	3.540	459,500
11/03/09	3.390	3.510	3.370	3.500	442,100
11/02/09	3.450	3.480	3.350	3.430	493,900
10/30/09	3.530	3.530	3.400	3.420	362,100
10/29/09	3.420	3.530	3.390	3.520	431,100
10/28/09	3.500	3.550	3.380	3.390	451,700
10/27/09	3.600	3.600	3.500	3.500	383,700
10/26/09	3.720	3.740	3.600	3.610	385,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist