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
)
12.49
-0.15 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2014
3.931
4.067
3.902
3.994
513,883
-0.10(-2.38%)
Jan 30, 2014
4.033
4.121
3.979
4.091
499,615
+0.12(+2.94%)
Jan 29, 2014
3.868
4.101
3.834
3.975
405,932
+0.07(+1.87%)
Jan 28, 2014
3.887
3.902
3.795
3.902
348,167
+0.05(+1.39%)
Jan 27, 2014
3.936
3.936
3.590
3.848
589,420
-0.09(-2.23%)
Jan 24, 2014
3.955
4.057
3.775
3.936
759,398
-0.08(-2.06%)
Jan 23, 2014
4.038
4.135
3.804
4.018
1,626,427
+0.27(+7.13%)
Jan 22, 2014
4.038
4.038
3.698
3.751
533,372
-0.27(-6.66%)
Jan 21, 2014
4.038
4.134
3.902
4.018
513,367
+0.00(+0.00%)
Jan 17, 2014
4.057
4.018
4.018
4.018
375,343
-0.00(-0.12%)
Jan 16, 2014
3.795
4.033
3.795
4.023
420,144
+0.19(+4.95%)
Jan 15, 2014
3.600
3.884
3.595
3.834
800,451
+0.24(+6.77%)
Jan 14, 2014
3.537
3.654
3.508
3.590
258,937
+0.09(+2.64%)
Jan 13, 2014
3.483
3.561
3.405
3.498
379,775
+0.05(+1.41%)
Jan 10, 2014
3.478
3.624
3.391
3.449
520,206
-0.06(-1.66%)
Jan 09, 2014
3.581
3.581
3.373
3.508
353,133
+0.04(+1.12%)
Jan 08, 2014
3.483
3.503
3.425
3.469
175,369
-0.03(-0.97%)
Jan 07, 2014
3.386
3.508
3.303
3.503
408,774
+0.11(+3.30%)
Jan 06, 2014
3.235
3.396
3.225
3.391
431,832
+0.14(+4.19%)
Jan 03, 2014
3.245
3.279
3.221
3.255
160,941
+0.01(+0.30%)
Jan 02, 2014
3.347
3.357
3.211
3.245
322,080
-0.08(-2.49%)
Dec 31, 2013
3.196
3.328
3.328
3.328
270,510
+0.17(+5.23%)
Dec 30, 2013
3.211
3.284
3.065
3.162
551,016
-0.10(-2.99%)
Dec 27, 2013
3.274
3.303
3.216
3.259
270,724
+0.01(+0.30%)
Dec 26, 2013
3.196
3.264
3.196
3.250
141,308
+0.04(+1.21%)
Dec 24, 2013
3.182
3.255
3.182
3.211
87,013
+0.01(+0.30%)
Dec 23, 2013
3.128
3.211
3.094
3.201
271,536
+0.09(+2.97%)
Dec 20, 2013
3.075
3.123
2.972
3.109
455,144
+0.02(+0.79%)
Dec 19, 2013
3.031
3.114
3.011
3.084
242,725
+0.05(+1.60%)
Dec 18, 2013
3.031
3.055
2.992
3.036
198,683
+0.00(+0.16%)
Dec 17, 2013
3.055
3.079
3.002
3.031
243,928
-0.02(-0.64%)
Dec 16, 2013
2.914
3.089
2.914
3.050
497,332
+0.14(+4.67%)
Dec 13, 2013
2.885
2.948
2.837
2.914
758,370
+0.01(+0.34%)
Dec 12, 2013
3.031
3.041
2.885
2.904
193,038
-0.15(-4.94%)
Dec 11, 2013
3.041
3.114
3.041
3.055
212,492
+0.01(+0.48%)
Dec 10, 2013
3.065
3.100
2.987
3.041
265,151
-0.03(-0.95%)
Dec 09, 2013
2.943
3.070
2.943
3.070
461,325
+0.13(+4.47%)
Dec 06, 2013
2.851
2.943
2.812
2.938
486,441
+0.09(+3.07%)
Dec 05, 2013
2.822
2.870
2.797
2.851
555,171
+0.05(+1.74%)
Dec 04, 2013
2.807
2.886
2.788
2.802
598,570
+0.04(+1.59%)
Dec 03, 2013
2.826
2.890
2.729
2.758
288,050
-0.01(-0.53%)
Dec 02, 2013
2.724
2.817
2.700
2.773
523,221
+0.06(+2.33%)
Nov 29, 2013
2.632
2.724
2.632
2.710
198,420
+0.07(+2.58%)
Nov 27, 2013
2.578
2.651
2.530
2.642
1,057,738
+0.07(+2.84%)
Nov 26, 2013
2.603
2.612
2.505
2.569
215,723
-0.03(-1.12%)
Nov 25, 2013
2.486
2.676
2.418
2.598
343,805
+0.10(+4.09%)
Nov 22, 2013
2.500
2.520
2.462
2.496
26,621
-0.00(-0.19%)
Nov 21, 2013
2.539
2.539
2.491
2.501
21,106
-0.04(-1.53%)
Nov 20, 2013
2.515
2.549
2.466
2.539
57,471
+0.03(+1.36%)
Nov 19, 2013
2.564
2.573
2.481
2.505
106,792
-0.08(-3.20%)
Nov 18, 2013
2.637
2.651
2.535
2.588
277,139
-0.11(-4.14%)
Nov 15, 2013
2.681
2.700
2.603
2.700
154,735
+0.03(+1.09%)
Nov 14, 2013
2.671
2.690
2.637
2.671
121,293
+0.03(+1.10%)
Nov 12, 2013
2.671
2.695
2.608
2.642
354,424
-0.03(-1.27%)
Nov 11, 2013
2.671
2.719
2.646
2.676
232,022
+0.03(+1.10%)
Nov 08, 2013
2.608
2.681
2.578
2.646
64,649
+0.03(+1.12%)
Nov 07, 2013
2.690
2.709
2.583
2.617
100,652
-0.04(-1.64%)
Nov 06, 2013
2.666
2.724
2.656
2.661
86,259
-0.01(-0.54%)
Nov 05, 2013
2.709
2.758
2.675
2.675
92,220
-0.01(-0.54%)
Nov 04, 2013
2.666
2.782
2.617
2.690
689,004
+0.06(+2.40%)
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
.