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
)
11.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2014
3.520
3.558
3.482
3.491
524,088
-0.04(-1.22%)
May 29, 2014
3.525
3.534
3.491
3.534
774,308
+0.00(+0.14%)
May 28, 2014
3.544
3.572
3.510
3.529
367,570
-0.04(-1.07%)
May 27, 2014
3.539
3.577
3.525
3.568
429,453
+0.02(+0.67%)
May 23, 2014
3.553
3.544
3.544
3.544
350,935
-0.03(-0.93%)
May 22, 2014
3.448
3.606
3.448
3.577
581,256
+0.11(+3.31%)
May 21, 2014
3.458
3.539
3.424
3.462
606,380
+0.00(+0.00%)
May 20, 2014
3.544
3.563
3.458
3.462
612,773
-0.06(-1.63%)
May 19, 2014
3.510
3.553
3.491
3.520
595,584
+0.03(+0.96%)
May 16, 2014
3.443
3.505
3.439
3.486
392,883
+0.03(+0.97%)
May 15, 2014
3.501
3.505
3.434
3.453
490,613
-0.06(-1.63%)
May 14, 2014
3.544
3.591
3.486
3.510
814,981
-0.03(-0.81%)
May 13, 2014
3.639
3.663
3.527
3.539
830,373
-0.10(-2.63%)
May 12, 2014
3.529
3.692
3.529
3.634
852,556
+0.15(+4.25%)
May 09, 2014
3.524
3.539
3.482
3.486
502,972
-0.05(-1.35%)
May 08, 2014
3.629
3.667
3.511
3.534
1,318,860
-0.09(-2.50%)
May 07, 2014
3.653
3.667
3.548
3.624
986,952
-0.04(-1.17%)
May 06, 2014
3.677
3.715
3.615
3.667
856,687
-0.01(-0.39%)
May 05, 2014
3.629
3.810
3.601
3.682
808,811
+0.04(+1.18%)
May 02, 2014
3.686
3.691
3.620
3.639
1,149,733
-0.05(-1.29%)
May 01, 2014
3.724
3.758
3.615
3.686
1,322,259
-0.03(-0.90%)
Apr 30, 2014
3.748
3.781
3.596
3.720
1,225,110
-0.02(-0.51%)
Apr 29, 2014
3.810
3.820
3.686
3.739
929,376
-0.05(-1.38%)
Apr 28, 2014
3.724
3.801
3.705
3.791
713,335
+0.08(+2.18%)
Apr 25, 2014
3.748
3.763
3.667
3.710
652,184
-0.04(-1.02%)
Apr 24, 2014
3.801
3.801
3.720
3.748
483,647
-0.01(-0.38%)
Apr 23, 2014
3.748
3.801
3.686
3.763
748,695
+0.00(+0.00%)
Apr 22, 2014
3.744
3.801
3.663
3.763
544,131
+0.01(+0.38%)
Apr 21, 2014
3.691
3.763
3.682
3.748
537,706
+0.06(+1.68%)
Apr 17, 2014
3.686
3.686
3.686
3.686
1,004,668
-0.01(-0.26%)
Apr 16, 2014
3.682
3.705
3.648
3.696
2,283,035
+0.05(+1.31%)
Apr 15, 2014
3.682
3.686
3.363
3.648
2,015,604
-0.04(-1.16%)
Apr 14, 2014
3.696
3.715
3.667
3.691
1,162,570
-0.01(-0.26%)
Apr 11, 2014
3.772
3.791
3.677
3.701
1,223,119
-0.09(-2.39%)
Apr 10, 2014
3.815
3.848
3.763
3.791
1,247,084
-0.02(-0.62%)
Apr 09, 2014
3.820
3.839
3.801
3.815
1,621,422
+0.00(+0.00%)
Apr 08, 2014
3.786
3.820
3.739
3.815
1,054,308
+0.02(+0.50%)
Apr 07, 2014
3.758
3.839
3.734
3.796
860,311
+0.00(+0.13%)
Apr 04, 2014
3.815
3.820
3.705
3.791
885,070
-0.01(-0.38%)
Apr 03, 2014
3.834
3.855
3.767
3.805
836,253
-0.03(-0.75%)
Apr 02, 2014
3.810
3.867
3.786
3.834
790,188
+0.03(+0.75%)
Apr 01, 2014
3.701
3.815
3.692
3.805
893,598
+0.10(+2.70%)
Mar 31, 2014
3.686
3.758
3.667
3.705
629,149
+0.02(+0.52%)
Mar 28, 2014
3.596
3.710
3.596
3.686
449,963
+0.10(+2.79%)
Mar 27, 2014
3.672
3.701
3.563
3.586
726,683
-0.10(-2.59%)
Mar 26, 2014
3.701
3.805
3.644
3.682
1,233,563
-0.01(-0.39%)
Mar 25, 2014
3.763
3.801
3.658
3.696
586,877
-0.08(-2.14%)
Mar 24, 2014
3.786
3.805
3.701
3.777
814,449
-0.03(-0.75%)
Mar 21, 2014
3.839
3.867
3.791
3.805
2,162,989
-0.03(-0.75%)
Mar 20, 2014
3.805
3.853
3.796
3.834
1,422,100
+0.02(+0.63%)
Mar 19, 2014
3.820
3.878
3.796
3.810
1,699,649
-0.00(-0.12%)
Mar 18, 2014
3.820
3.853
3.663
3.815
1,303,514
-0.01(-0.25%)
Mar 17, 2014
3.886
3.905
3.801
3.825
1,137,387
-0.01(-0.25%)
Mar 14, 2014
3.825
3.901
3.796
3.834
2,005,339
+0.14(+3.74%)
Mar 13, 2014
3.848
3.848
3.639
3.696
610,403
-0.14(-3.72%)
Mar 12, 2014
3.763
3.848
3.677
3.839
1,086,889
+0.08(+2.03%)
Mar 11, 2014
3.825
3.905
3.724
3.763
939,204
-0.08(-1.99%)
Mar 10, 2014
3.891
3.891
3.720
3.839
865,751
-0.05(-1.35%)
Mar 07, 2014
3.920
3.953
3.834
3.891
509,573
-0.03(-0.85%)
Mar 06, 2014
3.939
3.982
3.844
3.925
831,769
+0.01(+0.24%)
Mar 05, 2014
3.839
3.948
3.839
3.915
676,443
+0.09(+2.37%)
Mar 04, 2014
3.901
3.929
3.744
3.825
1,257,568
-0.01(-0.37%)
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
.