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
)
12.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2013
2.096
2.209
2.096
2.181
125,889
+0.08(+3.58%)
May 30, 2013
2.063
2.110
2.058
2.105
31,482
+0.06(+2.76%)
May 29, 2013
2.105
2.105
2.025
2.049
59,114
-0.05(-2.47%)
May 28, 2013
2.110
2.124
2.059
2.101
31,056
-0.01(-0.67%)
May 24, 2013
2.129
2.129
2.072
2.115
41,195
-0.02(-0.88%)
May 23, 2013
2.181
2.228
2.129
2.134
25,156
-0.07(-3.00%)
May 22, 2013
2.242
2.303
2.200
2.200
80,294
-0.02(-0.85%)
May 21, 2013
2.134
2.284
2.134
2.218
135,912
+0.08(+3.97%)
May 20, 2013
2.096
2.162
2.096
2.134
37,321
+0.03(+1.57%)
May 17, 2013
2.157
2.157
2.101
2.101
42,062
-0.05(-2.19%)
May 16, 2013
2.190
2.190
2.143
2.148
195,740
-0.04(-1.72%)
May 15, 2013
2.190
2.204
2.176
2.186
19,326
+0.00(+0.22%)
May 13, 2013
2.143
2.181
2.143
2.181
49,647
+0.06(+2.66%)
May 10, 2013
2.096
2.171
2.096
2.124
56,696
+0.01(+0.45%)
May 09, 2013
2.091
2.138
2.087
2.115
108,049
+0.01(+0.45%)
May 08, 2013
2.082
2.143
2.069
2.105
33,784
+0.02(+1.13%)
May 07, 2013
2.087
2.145
2.067
2.082
80,929
+0.00(+0.23%)
May 06, 2013
2.039
2.105
2.030
2.077
37,692
+0.03(+1.38%)
May 03, 2013
2.044
2.068
2.025
2.049
106,841
+0.02(+0.93%)
May 02, 2013
2.035
2.072
2.021
2.030
223,584
+0.01(+0.70%)
May 01, 2013
2.030
2.049
2.007
2.016
163,423
-0.01(-0.47%)
Apr 30, 2013
1.992
2.105
1.992
2.025
617,500
+0.04(+2.14%)
Apr 29, 2013
1.969
1.988
1.945
1.983
146,355
+0.02(+1.20%)
Apr 26, 2013
1.983
1.983
1.955
1.959
48,034
-0.02(-1.19%)
Apr 25, 2013
1.964
2.002
1.964
1.983
81,171
+0.01(+0.72%)
Apr 24, 2013
1.959
1.978
1.959
1.969
79,850
+0.00(+0.24%)
Apr 23, 2013
1.922
1.983
1.922
1.964
57,460
+0.04(+2.21%)
Apr 22, 2013
1.950
1.959
1.908
1.922
110,265
-0.02(-0.97%)
Apr 19, 2013
1.955
1.959
1.931
1.941
49,828
+0.00(+0.24%)
Apr 18, 2013
2.007
2.030
1.931
1.936
118,607
-0.08(-3.75%)
Apr 17, 2013
2.110
2.120
2.011
2.011
76,963
-0.10(-4.69%)
Apr 16, 2013
2.124
2.148
2.096
2.110
118,112
+0.01(+0.45%)
Apr 15, 2013
2.237
2.341
2.091
2.101
481,522
-0.14(-6.11%)
Apr 12, 2013
2.242
2.261
2.237
2.237
54,573
+0.00(+0.00%)
Apr 11, 2013
2.242
2.289
2.228
2.237
123,520
-0.00(-0.21%)
Apr 10, 2013
2.167
2.388
2.143
2.242
571,803
+0.10(+4.85%)
Apr 09, 2013
2.134
2.167
2.124
2.138
35,642
+0.01(+0.44%)
Apr 08, 2013
2.157
2.174
2.120
2.129
76,156
-0.03(-1.31%)
Apr 05, 2013
2.120
2.157
2.096
2.157
234,915
+0.01(+0.44%)
Apr 04, 2013
2.181
2.186
2.096
2.148
65,142
-0.03(-1.30%)
Apr 03, 2013
2.129
2.185
2.082
2.176
151,786
+0.06(+2.67%)
Apr 02, 2013
2.162
2.167
2.096
2.120
274,523
-0.06(-2.60%)
Apr 01, 2013
2.242
2.242
2.158
2.176
74,920
-0.08(-3.35%)
Mar 28, 2013
2.225
2.270
2.225
2.251
66,558
+0.03(+1.27%)
Mar 27, 2013
2.157
2.256
2.157
2.223
105,183
+0.06(+2.83%)
Mar 26, 2013
2.261
2.261
2.148
2.162
90,521
-0.08(-3.77%)
Mar 25, 2013
2.237
2.308
2.223
2.247
162,607
+0.03(+1.27%)
Mar 22, 2013
2.068
2.247
2.068
2.218
366,670
+0.18(+9.03%)
Mar 21, 2013
2.011
2.120
1.997
2.035
213,869
+0.01(+0.47%)
Mar 20, 2013
2.007
2.054
2.002
2.025
46,866
+0.02(+1.18%)
Mar 19, 2013
2.011
2.035
2.002
2.002
35,232
-0.02(-1.16%)
Mar 18, 2013
2.049
2.054
1.988
2.025
80,158
-0.06(-2.71%)
Mar 15, 2013
2.087
2.120
2.049
2.082
166,926
-0.00(-0.23%)
Mar 14, 2013
2.110
2.162
2.068
2.087
108,036
-0.03(-1.56%)
Mar 13, 2013
2.110
2.143
2.072
2.120
41,597
-0.00(-0.22%)
Mar 12, 2013
2.124
2.138
2.072
2.124
58,002
+0.01(+0.45%)
Mar 11, 2013
2.044
2.115
2.025
2.115
112,038
+0.07(+3.22%)
Mar 08, 2013
1.997
2.049
1.992
2.049
232,271
+0.05(+2.59%)
Mar 07, 2013
2.025
2.035
1.997
1.997
46,471
-0.03(-1.62%)
Mar 06, 2013
1.978
2.039
1.978
2.030
29,807
+0.01(+0.70%)
Mar 05, 2013
2.016
2.030
2.002
2.016
29,865
-0.01(-0.47%)
Mar 04, 2013
2.025
2.025
2.007
2.025
20,281
+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
.