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
)
11.68
-0.32 (-2.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2013
2.195
2.249
2.143
2.148
183,912
-0.06(-2.77%)
Jan 30, 2013
2.204
2.284
2.190
2.209
196,073
+0.00(+0.00%)
Jan 29, 2013
2.204
2.237
2.190
2.209
92,877
+0.00(+0.21%)
Jan 28, 2013
2.148
2.256
2.148
2.204
151,026
+0.06(+2.63%)
Jan 25, 2013
2.167
2.190
2.134
2.148
54,331
-0.01(-0.44%)
Jan 24, 2013
2.228
2.247
2.134
2.157
99,934
-0.08(-3.58%)
Jan 23, 2013
2.233
2.256
2.223
2.237
80,867
+0.01(+0.64%)
Jan 22, 2013
2.162
2.237
2.162
2.223
178,401
+0.07(+3.28%)
Jan 18, 2013
2.120
2.153
2.120
2.153
53,802
+0.04(+1.78%)
Jan 17, 2013
2.082
2.157
2.082
2.115
142,969
+0.04(+1.81%)
Jan 16, 2013
2.082
2.096
2.077
2.077
40,017
-0.02(-0.90%)
Jan 15, 2013
2.115
2.115
2.082
2.096
36,631
-0.03(-1.33%)
Jan 14, 2013
2.120
2.124
2.091
2.124
52,110
+0.00(+0.22%)
Jan 11, 2013
2.120
2.162
2.096
2.120
58,579
+0.01(+0.45%)
Jan 10, 2013
2.105
2.143
2.092
2.110
43,386
+0.00(+0.00%)
Jan 09, 2013
2.115
2.143
2.072
2.110
66,201
-0.01(-0.44%)
Jan 08, 2013
2.124
2.143
2.096
2.120
68,165
+0.00(+0.22%)
Jan 07, 2013
2.181
2.181
2.072
2.115
120,101
-0.07(-3.02%)
Jan 04, 2013
2.101
2.242
2.059
2.181
585,509
+0.10(+4.75%)
Jan 03, 2013
1.955
2.105
1.955
2.082
421,649
+0.13(+6.51%)
Jan 02, 2013
1.922
1.969
1.898
1.955
103,433
+0.03(+1.72%)
Dec 31, 2012
1.879
1.945
1.861
1.922
110,707
+0.03(+1.75%)
Dec 28, 2012
1.922
1.988
1.884
1.889
150,718
-0.05(-2.67%)
Dec 27, 2012
1.978
1.978
1.884
1.941
199,761
+0.03(+1.48%)
Dec 26, 2012
1.908
1.936
1.908
1.912
115,010
-0.01(-0.73%)
Dec 24, 2012
1.992
1.992
1.915
1.926
51,981
-0.09(-4.66%)
Dec 21, 2012
1.903
2.039
1.870
2.021
216,489
+0.09(+4.63%)
Dec 20, 2012
1.978
1.988
1.856
1.931
151,527
-0.05(-2.38%)
Dec 19, 2012
1.912
1.992
1.908
1.978
247,152
+0.07(+3.70%)
Dec 18, 2012
1.898
1.917
1.842
1.908
149,041
+0.01(+0.50%)
Dec 17, 2012
1.809
1.926
1.809
1.898
325,655
+0.08(+4.40%)
Dec 14, 2012
1.780
1.837
1.776
1.818
207,540
+0.03(+1.85%)
Dec 13, 2012
1.705
1.813
1.705
1.785
290,365
+0.07(+3.84%)
Dec 12, 2012
1.738
1.752
1.691
1.719
204,442
+0.00(+0.00%)
Dec 11, 2012
1.710
1.752
1.710
1.719
162,142
-0.01(-0.54%)
Dec 10, 2012
1.724
1.766
1.705
1.729
50,894
+0.00(+0.27%)
Dec 07, 2012
1.724
1.766
1.705
1.724
96,680
+0.01(+0.55%)
Dec 06, 2012
1.766
1.776
1.710
1.714
75,922
-0.06(-3.19%)
Dec 05, 2012
1.743
1.790
1.724
1.771
92,175
+0.01(+0.80%)
Dec 04, 2012
1.719
1.780
1.710
1.757
216,465
+0.01(+0.54%)
Nov 30, 2012
1.762
1.766
1.686
1.747
147,729
-0.01(-0.54%)
Nov 29, 2012
1.766
1.790
1.733
1.757
191,173
+0.00(+0.00%)
Nov 28, 2012
1.729
1.776
1.719
1.757
150,890
+0.03(+1.91%)
Nov 27, 2012
1.733
1.790
1.724
1.724
158,525
-0.03(-1.61%)
Nov 26, 2012
1.780
1.813
1.752
1.752
146,960
-0.04(-2.11%)
Nov 23, 2012
1.790
1.875
1.752
1.790
97,788
+0.00(+0.00%)
Nov 21, 2012
1.771
1.809
1.766
1.790
84,992
+0.02(+1.33%)
Nov 20, 2012
1.757
1.842
1.743
1.766
195,239
+0.03(+1.63%)
Nov 19, 2012
1.771
1.771
1.719
1.738
99,520
-0.01(-0.81%)
Nov 16, 2012
1.724
1.771
1.667
1.752
182,016
+0.02(+1.09%)
Nov 15, 2012
1.743
1.771
1.710
1.733
226,514
-0.01(-0.54%)
Nov 14, 2012
1.757
1.780
1.682
1.743
318,379
-0.02(-1.33%)
Nov 13, 2012
1.762
1.813
1.747
1.766
70,318
-0.01(-0.79%)
Nov 12, 2012
1.823
1.884
1.780
1.780
84,684
-0.06(-3.08%)
Nov 09, 2012
1.842
1.879
1.771
1.837
469,807
-0.02(-1.27%)
Nov 08, 2012
1.945
1.997
1.861
1.861
190,203
-0.08(-4.13%)
Nov 07, 2012
1.945
1.997
1.865
1.941
135,610
-0.04(-2.14%)
Nov 06, 2012
1.992
2.025
1.978
1.983
110,945
+0.00(+0.00%)
Nov 05, 2012
1.983
2.031
1.978
1.983
119,749
-0.02(-1.17%)
Nov 02, 2012
1.997
2.049
1.969
2.007
223,406
+0.00(+0.00%)
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
.