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
)
12.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2014
3.624
3.786
3.624
3.733
669,148
+0.12(+3.29%)
Feb 27, 2014
3.629
3.629
3.586
3.614
398,445
+0.01(+0.26%)
Feb 26, 2014
3.629
3.643
3.567
3.605
891,682
+0.02(+0.53%)
Feb 25, 2014
3.557
3.595
3.524
3.586
809,579
+0.05(+1.48%)
Feb 24, 2014
3.562
3.648
3.533
3.533
684,970
-0.06(-1.59%)
Feb 21, 2014
3.629
3.733
3.586
3.590
514,373
-0.02(-0.53%)
Feb 20, 2014
3.643
3.657
3.605
3.610
584,479
-0.01(-0.39%)
Feb 19, 2014
3.786
3.814
3.624
3.624
617,088
-0.16(-4.16%)
Feb 18, 2014
3.752
3.795
3.671
3.781
1,095,574
+0.00(+0.00%)
Feb 14, 2014
3.776
3.781
3.781
3.781
2,258,958
+0.02(+0.63%)
Feb 13, 2014
3.757
3.805
3.700
3.757
1,428,946
-0.01(-0.38%)
Feb 12, 2014
3.681
3.805
3.645
3.771
1,129,256
+0.10(+2.59%)
Feb 11, 2014
3.624
3.714
3.619
3.676
1,011,417
+0.02(+0.52%)
Feb 10, 2014
3.676
3.714
3.581
3.657
758,012
-0.01(-0.26%)
Feb 07, 2014
3.691
3.710
3.657
3.667
594,450
+0.00(+0.00%)
Feb 06, 2014
3.710
3.743
3.633
3.667
1,192,128
+0.00(+0.13%)
Feb 05, 2014
3.733
3.762
3.576
3.662
705,972
-0.08(-2.16%)
Feb 04, 2014
3.819
3.819
3.710
3.743
532,752
-0.08(-1.99%)
Feb 03, 2014
3.895
3.895
3.783
3.819
638,984
-0.08(-2.07%)
Jan 31, 2014
3.838
3.971
3.810
3.900
526,302
-0.09(-2.38%)
Jan 30, 2014
3.938
4.023
3.886
3.995
511,689
+0.11(+2.94%)
Jan 29, 2014
3.776
4.004
3.743
3.881
415,742
+0.07(+1.87%)
Jan 28, 2014
3.795
3.810
3.705
3.810
356,580
+0.05(+1.39%)
Jan 27, 2014
3.843
3.843
3.506
3.757
603,664
-0.09(-2.22%)
Jan 24, 2014
3.862
3.962
3.686
3.843
777,750
-0.08(-2.06%)
Jan 23, 2014
3.943
4.038
3.715
3.924
1,665,732
+0.26(+7.13%)
Jan 22, 2014
3.943
3.943
3.611
3.662
546,261
-0.26(-6.66%)
Jan 21, 2014
3.943
4.037
3.810
3.924
525,773
+0.00(+0.00%)
Jan 17, 2014
3.962
3.924
3.924
3.924
384,414
-0.00(-0.12%)
Jan 16, 2014
3.705
3.938
3.705
3.928
430,297
+0.19(+4.95%)
Jan 15, 2014
3.515
3.792
3.510
3.743
819,795
+0.24(+6.78%)
Jan 14, 2014
3.453
3.567
3.425
3.506
265,195
+0.09(+2.64%)
Jan 13, 2014
3.401
3.477
3.325
3.415
388,953
+0.05(+1.41%)
Jan 10, 2014
3.396
3.539
3.311
3.368
532,777
-0.06(-1.66%)
Jan 09, 2014
3.496
3.496
3.293
3.425
361,667
+0.04(+1.12%)
Jan 08, 2014
3.401
3.420
3.344
3.387
179,607
-0.03(-0.97%)
Jan 07, 2014
3.306
3.425
3.225
3.420
418,653
+0.11(+3.30%)
Jan 06, 2014
3.159
3.316
3.149
3.311
442,267
+0.13(+4.19%)
Jan 03, 2014
3.168
3.202
3.145
3.178
164,830
+0.01(+0.30%)
Jan 02, 2014
3.268
3.278
3.135
3.168
329,863
-0.08(-2.49%)
Dec 31, 2013
3.121
3.249
3.249
3.249
277,047
+0.16(+5.23%)
Dec 30, 2013
3.135
3.206
2.993
3.088
564,333
-0.10(-2.99%)
Dec 27, 2013
3.197
3.225
3.140
3.183
277,266
+0.01(+0.30%)
Dec 26, 2013
3.121
3.187
3.121
3.173
144,723
+0.04(+1.21%)
Dec 24, 2013
3.107
3.178
3.107
3.135
89,116
+0.01(+0.30%)
Dec 23, 2013
3.054
3.135
3.021
3.126
278,098
+0.09(+2.97%)
Dec 20, 2013
3.002
3.050
2.902
3.035
466,143
+0.02(+0.79%)
Dec 19, 2013
2.959
3.040
2.940
3.012
248,591
+0.05(+1.60%)
Dec 18, 2013
2.959
2.983
2.921
2.964
203,484
+0.00(+0.16%)
Dec 17, 2013
2.983
3.007
2.931
2.959
249,822
-0.02(-0.64%)
Dec 16, 2013
2.845
3.016
2.845
2.978
509,350
+0.13(+4.67%)
Dec 13, 2013
2.817
2.879
2.770
2.845
776,697
+0.01(+0.34%)
Dec 12, 2013
2.959
2.969
2.817
2.836
197,703
-0.15(-4.94%)
Dec 11, 2013
2.969
3.040
2.969
2.983
217,627
+0.01(+0.48%)
Dec 10, 2013
2.993
3.027
2.917
2.969
271,559
-0.03(-0.95%)
Dec 09, 2013
2.874
2.997
2.874
2.997
472,473
+0.13(+4.47%)
Dec 06, 2013
2.784
2.874
2.746
2.869
498,197
+0.09(+3.07%)
Dec 05, 2013
2.755
2.803
2.731
2.784
568,587
+0.05(+1.74%)
Dec 04, 2013
2.741
2.818
2.722
2.736
613,035
+0.04(+1.59%)
Dec 03, 2013
2.760
2.822
2.665
2.693
295,011
-0.01(-0.53%)
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
.