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
)
11.20
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Dec 29, 2017
2.217
2.217
2.217
0
-0.06(-2.45%)
Dec 28, 2017
2.211
2.285
2.211
2.273
935,227
+0.05(+2.22%)
Dec 27, 2017
2.205
2.254
2.205
2.223
800,693
+0.00(+0.00%)
Dec 26, 2017
2.229
2.266
2.217
2.223
776,150
-0.03(-1.37%)
Dec 22, 2017
2.223
2.279
2.214
2.254
805,072
+0.03(+1.39%)
Dec 21, 2017
2.205
2.254
2.205
2.223
998,718
+0.03(+1.41%)
Dec 20, 2017
2.199
2.214
2.174
2.192
672,143
-0.01(-0.56%)
Dec 19, 2017
2.205
2.223
2.174
2.205
850,119
+0.00(+0.00%)
Dec 18, 2017
2.248
2.266
2.199
2.205
1,180,179
-0.01(-0.28%)
Dec 15, 2017
2.254
2.254
2.211
2.211
1,017,592
-0.02(-1.11%)
Dec 14, 2017
2.254
2.285
2.217
2.236
895,036
-0.04(-1.63%)
Dec 13, 2017
2.328
2.334
2.266
2.273
662,955
-0.05(-2.13%)
Dec 12, 2017
2.273
2.341
2.273
2.322
803,129
+0.05(+2.17%)
Dec 11, 2017
2.248
2.310
2.242
2.273
1,393,311
+0.02(+0.82%)
Dec 08, 2017
2.254
2.273
2.229
2.254
807,710
+0.00(+0.00%)
Dec 07, 2017
2.211
2.257
2.192
941,406
+0.00(+0.00%)
Dec 06, 2017
2.248
2.260
2.211
2.211
752,007
-0.04(-1.92%)
Dec 05, 2017
2.273
2.285
2.254
2.254
606,552
-0.02(-1.08%)
Dec 04, 2017
2.341
2.347
2.322
2.279
762,897
-0.06(-2.64%)
Dec 01, 2017
2.409
2.409
2.337
2.341
724,880
-0.05(-2.07%)
Nov 30, 2017
2.402
2.421
2.371
2.390
816,970
-0.01(-0.51%)
Nov 29, 2017
2.396
2.421
2.371
2.402
789,470
-0.02(-1.02%)
Nov 28, 2017
2.371
2.439
2.366
2.427
1,011,011
+0.03(+1.29%)
Nov 27, 2017
2.390
2.415
2.353
2.396
827,675
+0.02(+1.04%)
Nov 24, 2017
2.445
2.445
2.371
2.371
274,296
-0.02(-0.77%)
Nov 22, 2017
2.427
2.445
2.390
2.390
752,858
-0.04(-1.52%)
Nov 21, 2017
2.433
2.451
2.408
2.427
628,001
-0.01(-0.25%)
Nov 20, 2017
2.384
2.439
2.353
2.433
652,612
+0.02(+1.02%)
Nov 17, 2017
2.371
2.408
2.353
2.408
551,578
+0.03(+1.29%)
Nov 16, 2017
2.328
2.408
2.322
2.378
1,320,188
+0.07(+2.93%)
Nov 15, 2017
2.316
2.390
2.273
2.310
829,486
-0.01(-0.27%)
Nov 14, 2017
2.457
2.470
2.279
2.316
1,602,535
-0.06(-2.58%)
Nov 13, 2017
2.433
2.451
2.285
2.378
1,942,340
-0.06(-2.52%)
Nov 10, 2017
2.445
2.507
2.439
2.439
761,258
-0.03(-1.24%)
Nov 09, 2017
2.488
2.519
2.451
2.470
725,968
-0.02(-0.74%)
Nov 08, 2017
2.464
2.525
2.464
2.488
666,750
+0.01(+0.50%)
Nov 07, 2017
2.494
2.519
2.476
2.476
516,119
+0.00(+0.00%)
Nov 06, 2017
2.457
2.494
2.439
2.476
798,717
+0.01(+0.50%)
Nov 03, 2017
2.488
2.500
2.439
2.464
1,270,496
-0.04(-1.47%)
Nov 02, 2017
2.488
2.525
2.482
2.500
504,895
-0.01(-0.24%)
Nov 01, 2017
2.427
2.537
2.427
2.507
1,220,246
+0.09(+3.55%)
Oct 31, 2017
2.482
2.500
2.421
2.421
951,785
-0.08(-3.19%)
Oct 30, 2017
2.451
2.513
2.451
2.500
701,398
+0.03(+1.24%)
Oct 27, 2017
2.390
2.500
2.390
2.470
938,788
+0.08(+3.34%)
Oct 26, 2017
2.414
2.439
2.384
2.390
454,178
-0.02(-1.02%)
Oct 25, 2017
2.457
2.457
2.359
2.414
641,264
-0.02(-1.01%)
Oct 24, 2017
2.408
2.482
2.408
2.439
729,255
+0.03(+1.28%)
Oct 23, 2017
2.494
2.507
2.408
2.408
730,509
-0.09(-3.45%)
Oct 20, 2017
2.574
2.605
2.457
2.494
1,280,309
-0.06(-2.40%)
Oct 19, 2017
2.525
2.654
2.482
2.556
1,899,914
+0.01(+0.24%)
Oct 18, 2017
2.519
2.550
2.500
2.550
607,395
+0.04(+1.72%)
Oct 17, 2017
2.494
2.534
2.464
2.507
695,718
+0.00(+0.00%)
Oct 16, 2017
2.500
2.550
2.494
2.507
819,885
+0.02(+0.74%)
Oct 13, 2017
2.488
2.519
2.470
2.488
471,607
+0.02(+0.75%)
Oct 12, 2017
2.507
2.525
2.464
2.470
947,037
-0.02(-0.99%)
Oct 11, 2017
2.464
2.519
2.445
2.494
529,937
+0.02(+0.74%)
Oct 10, 2017
2.464
2.488
2.445
2.476
489,281
+0.02(+1.00%)
Oct 09, 2017
2.402
2.482
2.402
2.451
693,442
+0.03(+1.27%)
Oct 06, 2017
2.457
2.488
2.393
2.421
561,437
-0.05(-1.99%)
Oct 05, 2017
2.470
2.500
2.464
2.470
326,166
+0.00(+0.00%)
Oct 04, 2017
2.500
2.507
2.451
2.470
646,283
-0.04(-1.47%)
Oct 03, 2017
2.470
2.513
2.451
2.507
765,858
+0.05(+2.00%)
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
.