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
)
10.79
-0.52 (-4.60%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2014
3.654
3.687
3.506
3.626
1,256,624
-0.02(-0.51%)
Apr 29, 2014
3.715
3.724
3.594
3.645
953,283
-0.05(-1.38%)
Apr 28, 2014
3.631
3.705
3.612
3.696
731,685
+0.08(+2.18%)
Apr 25, 2014
3.654
3.668
3.575
3.617
668,961
-0.04(-1.02%)
Apr 24, 2014
3.705
3.705
3.626
3.654
496,089
-0.01(-0.38%)
Apr 23, 2014
3.654
3.705
3.594
3.668
767,954
+0.00(+0.00%)
Apr 22, 2014
3.650
3.705
3.571
3.668
558,128
+0.01(+0.38%)
Apr 21, 2014
3.599
3.668
3.589
3.654
551,538
+0.06(+1.68%)
Apr 17, 2014
3.594
3.594
3.594
3.594
1,030,512
-0.01(-0.26%)
Apr 16, 2014
3.589
3.612
3.557
3.603
2,341,764
+0.05(+1.31%)
Apr 15, 2014
3.589
3.594
3.278
3.557
2,067,453
-0.04(-1.16%)
Apr 14, 2014
3.603
3.622
3.575
3.599
1,192,476
-0.01(-0.26%)
Apr 11, 2014
3.678
3.696
3.585
3.608
1,254,582
-0.09(-2.39%)
Apr 10, 2014
3.719
3.752
3.668
3.696
1,279,164
-0.02(-0.62%)
Apr 09, 2014
3.724
3.743
3.705
3.719
1,663,131
+0.00(+0.00%)
Apr 08, 2014
3.691
3.724
3.645
3.719
1,081,428
+0.02(+0.50%)
Apr 07, 2014
3.664
3.743
3.640
3.701
882,441
+0.00(+0.13%)
Apr 04, 2014
3.719
3.724
3.612
3.696
907,837
-0.01(-0.38%)
Apr 03, 2014
3.738
3.759
3.673
3.710
857,765
-0.03(-0.75%)
Apr 02, 2014
3.715
3.770
3.691
3.738
810,514
+0.03(+0.75%)
Apr 01, 2014
3.608
3.719
3.599
3.710
916,585
+0.10(+2.70%)
Mar 31, 2014
3.594
3.664
3.575
3.612
645,333
+0.02(+0.52%)
Mar 28, 2014
3.506
3.617
3.506
3.594
461,538
+0.10(+2.79%)
Mar 27, 2014
3.580
3.608
3.473
3.496
745,376
-0.09(-2.59%)
Mar 26, 2014
3.608
3.710
3.552
3.589
1,265,295
-0.01(-0.39%)
Mar 25, 2014
3.668
3.705
3.566
3.603
601,974
-0.08(-2.14%)
Mar 24, 2014
3.691
3.710
3.608
3.682
835,400
-0.03(-0.75%)
Mar 21, 2014
3.743
3.770
3.696
3.710
2,218,630
-0.03(-0.75%)
Mar 20, 2014
3.710
3.756
3.701
3.738
1,458,682
+0.02(+0.62%)
Mar 19, 2014
3.724
3.781
3.701
3.715
1,743,371
-0.00(-0.12%)
Mar 18, 2014
3.724
3.756
3.571
3.719
1,337,045
-0.01(-0.25%)
Mar 17, 2014
3.789
3.808
3.705
3.729
1,166,645
-0.01(-0.25%)
Mar 14, 2014
3.729
3.803
3.701
3.738
2,056,924
+0.13(+3.74%)
Mar 13, 2014
3.752
3.752
3.547
3.603
626,105
-0.14(-3.72%)
Mar 12, 2014
3.668
3.752
3.585
3.743
1,114,848
+0.07(+2.03%)
Mar 11, 2014
3.729
3.808
3.631
3.668
963,364
-0.07(-1.99%)
Mar 10, 2014
3.794
3.794
3.626
3.743
888,021
-0.05(-1.35%)
Mar 07, 2014
3.821
3.854
3.738
3.794
522,682
-0.03(-0.85%)
Mar 06, 2014
3.840
3.882
3.748
3.826
853,165
+0.01(+0.24%)
Mar 05, 2014
3.743
3.849
3.743
3.817
693,844
+0.09(+2.37%)
Mar 04, 2014
3.803
3.831
3.650
3.729
1,289,917
-0.01(-0.37%)
Mar 03, 2014
3.612
3.803
3.520
3.743
1,106,279
+0.10(+2.81%)
Feb 28, 2014
3.534
3.691
3.534
3.640
686,241
+0.12(+3.29%)
Feb 27, 2014
3.538
3.538
3.496
3.524
408,623
+0.01(+0.26%)
Feb 26, 2014
3.538
3.552
3.478
3.515
914,459
+0.02(+0.53%)
Feb 25, 2014
3.469
3.506
3.436
3.496
830,259
+0.05(+1.48%)
Feb 24, 2014
3.474
3.557
3.445
3.445
702,467
-0.06(-1.59%)
Feb 21, 2014
3.538
3.640
3.496
3.501
527,512
-0.02(-0.53%)
Feb 20, 2014
3.552
3.566
3.515
3.520
599,409
-0.01(-0.39%)
Feb 19, 2014
3.691
3.719
3.534
3.534
632,851
-0.15(-4.16%)
Feb 18, 2014
3.659
3.701
3.580
3.687
1,123,560
+0.00(+0.00%)
Feb 14, 2014
3.682
3.687
3.687
3.687
2,316,661
+0.02(+0.63%)
Feb 13, 2014
3.664
3.710
3.608
3.664
1,465,447
-0.01(-0.38%)
Feb 12, 2014
3.589
3.710
3.554
3.678
1,158,102
+0.09(+2.59%)
Feb 11, 2014
3.534
3.622
3.529
3.585
1,037,253
+0.02(+0.52%)
Feb 10, 2014
3.585
3.622
3.492
3.566
777,374
-0.01(-0.26%)
Feb 07, 2014
3.599
3.617
3.566
3.575
609,634
+0.00(+0.00%)
Feb 06, 2014
3.617
3.650
3.543
3.575
1,222,579
+0.00(+0.13%)
Feb 05, 2014
3.640
3.668
3.487
3.571
724,005
-0.08(-2.16%)
Feb 04, 2014
3.724
3.724
3.617
3.650
546,361
-0.07(-1.99%)
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
.