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
)
12.49
-0.15 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Jun 28, 2013
2.108
2.161
2.103
2.161
65,464
+0.06(+2.99%)
Jun 26, 2013
2.098
2.123
2.089
2.098
12,056
-0.02(-1.14%)
Jun 25, 2013
2.089
2.125
2.065
2.123
36,525
+0.03(+1.62%)
Jun 24, 2013
2.103
2.106
2.074
2.089
41,260
-0.05(-2.48%)
Jun 21, 2013
2.123
2.180
2.118
2.142
42,234
-0.01(-0.45%)
Jun 20, 2013
2.123
2.151
2.098
2.151
66,604
+0.01(+0.45%)
Jun 19, 2013
2.147
2.151
2.127
2.142
19,979
-0.00(-0.22%)
Jun 18, 2013
2.161
2.171
2.118
2.147
27,562
-0.01(-0.67%)
Jun 17, 2013
2.142
2.161
2.108
2.161
93,638
+0.03(+1.36%)
Jun 14, 2013
2.108
2.132
2.108
2.132
19,616
+0.02(+1.14%)
Jun 13, 2013
2.100
2.123
2.098
2.108
19,761
+0.00(+0.23%)
Jun 12, 2013
2.118
2.118
2.098
2.103
68,797
-0.02(-0.91%)
Jun 11, 2013
2.108
2.137
2.103
2.123
44,479
-0.01(-0.68%)
Jun 10, 2013
2.123
2.137
2.109
2.137
30,754
+0.00(+0.00%)
Jun 07, 2013
2.127
2.147
2.108
2.137
25,439
+0.00(+0.23%)
Jun 06, 2013
2.098
2.137
2.098
2.132
42,844
+0.02(+0.94%)
Jun 05, 2013
2.137
2.141
2.098
2.112
58,940
-0.02(-0.93%)
Jun 04, 2013
2.176
2.180
2.123
2.132
58,028
-0.04(-1.78%)
Jun 03, 2013
2.219
2.219
2.161
2.171
33,847
-0.06(-2.81%)
May 31, 2013
2.147
2.262
2.147
2.234
122,918
+0.08(+3.58%)
May 30, 2013
2.113
2.161
2.108
2.156
30,740
+0.06(+2.76%)
May 29, 2013
2.156
2.156
2.074
2.098
57,719
-0.05(-2.47%)
May 28, 2013
2.161
2.176
2.109
2.151
30,323
-0.01(-0.67%)
May 24, 2013
2.180
2.180
2.123
2.166
40,223
-0.02(-0.88%)
May 23, 2013
2.234
2.282
2.180
2.185
24,562
-0.07(-3.00%)
May 22, 2013
2.296
2.359
2.253
2.253
78,399
-0.02(-0.85%)
May 21, 2013
2.185
2.340
2.185
2.272
132,705
+0.09(+3.97%)
May 20, 2013
2.147
2.214
2.147
2.185
36,440
+0.03(+1.57%)
May 17, 2013
2.209
2.209
2.151
2.151
41,069
-0.05(-2.19%)
May 16, 2013
2.243
2.243
2.195
2.200
191,121
-0.04(-1.72%)
May 15, 2013
2.243
2.258
2.229
2.238
18,870
+0.00(+0.22%)
May 13, 2013
2.195
2.234
2.195
2.234
48,476
+0.06(+2.66%)
May 10, 2013
2.147
2.224
2.147
2.176
55,358
+0.01(+0.45%)
May 09, 2013
2.142
2.190
2.137
2.166
105,499
+0.01(+0.45%)
May 08, 2013
2.132
2.195
2.119
2.156
32,987
+0.02(+1.13%)
May 07, 2013
2.137
2.197
2.117
2.132
79,019
+0.00(+0.23%)
May 06, 2013
2.089
2.156
2.079
2.127
36,803
+0.03(+1.38%)
May 03, 2013
2.094
2.118
2.074
2.098
104,320
+0.02(+0.93%)
May 02, 2013
2.084
2.123
2.069
2.079
218,308
+0.01(+0.70%)
May 01, 2013
2.079
2.098
2.055
2.065
159,566
-0.01(-0.47%)
Apr 30, 2013
2.041
2.156
2.041
2.074
602,929
+0.04(+2.14%)
Apr 29, 2013
2.016
2.036
1.992
2.031
142,902
+0.02(+1.20%)
Apr 26, 2013
2.031
2.031
2.002
2.007
46,900
-0.02(-1.19%)
Apr 25, 2013
2.012
2.050
2.012
2.031
79,255
+0.01(+0.72%)
Apr 24, 2013
2.007
2.026
2.007
2.016
77,966
+0.00(+0.24%)
Apr 23, 2013
1.968
2.031
1.968
2.012
56,104
+0.04(+2.21%)
Apr 22, 2013
1.997
2.007
1.954
1.968
107,663
-0.02(-0.97%)
Apr 19, 2013
2.002
2.007
1.978
1.987
48,652
+0.00(+0.24%)
Apr 18, 2013
2.055
2.079
1.978
1.983
115,808
-0.08(-3.75%)
Apr 17, 2013
2.161
2.171
2.060
2.060
75,147
-0.10(-4.69%)
Apr 16, 2013
2.176
2.200
2.147
2.161
115,325
+0.01(+0.45%)
Apr 15, 2013
2.291
2.398
2.142
2.151
470,160
-0.14(-6.11%)
Apr 12, 2013
2.296
2.316
2.291
2.291
53,285
+0.00(+0.00%)
Apr 11, 2013
2.296
2.344
2.282
2.291
120,605
-0.00(-0.21%)
Apr 10, 2013
2.219
2.446
2.195
2.296
558,311
+0.11(+4.85%)
Apr 09, 2013
2.185
2.219
2.176
2.190
34,801
+0.01(+0.44%)
Apr 08, 2013
2.209
2.226
2.171
2.180
74,359
-0.03(-1.31%)
Apr 05, 2013
2.171
2.209
2.147
2.209
229,372
+0.01(+0.44%)
Apr 04, 2013
2.234
2.238
2.147
2.200
63,604
-0.03(-1.30%)
Apr 03, 2013
2.180
2.238
2.132
2.229
148,204
+0.06(+2.67%)
Apr 02, 2013
2.214
2.220
2.147
2.171
268,045
-0.06(-2.60%)
Apr 01, 2013
2.296
2.296
2.210
2.229
73,153
-0.08(-3.35%)
Mar 28, 2013
2.279
2.325
2.279
2.306
64,987
+0.03(+1.27%)
Mar 27, 2013
2.209
2.311
2.209
2.277
102,701
+0.06(+2.83%)
Mar 26, 2013
2.316
2.316
2.200
2.214
88,385
-0.09(-3.77%)
Mar 25, 2013
2.291
2.364
2.277
2.301
158,770
+0.03(+1.27%)
Mar 22, 2013
2.118
2.301
2.118
2.272
358,018
+0.19(+9.03%)
Mar 21, 2013
2.060
2.171
2.045
2.084
208,822
+0.01(+0.47%)
Mar 20, 2013
2.055
2.103
2.050
2.074
45,760
+0.02(+1.18%)
Mar 19, 2013
2.060
2.084
2.050
2.050
34,400
-0.02(-1.16%)
Mar 18, 2013
2.098
2.103
2.036
2.074
78,267
-0.06(-2.72%)
Mar 15, 2013
2.137
2.171
2.098
2.132
162,987
-0.00(-0.23%)
Mar 14, 2013
2.161
2.214
2.118
2.137
105,487
-0.03(-1.56%)
Mar 13, 2013
2.161
2.195
2.123
2.171
40,615
-0.00(-0.22%)
Mar 12, 2013
2.176
2.190
2.123
2.176
56,633
+0.01(+0.45%)
Mar 11, 2013
2.094
2.166
2.074
2.166
109,394
+0.07(+3.22%)
Mar 08, 2013
2.045
2.098
2.041
2.098
226,791
+0.05(+2.59%)
Mar 07, 2013
2.074
2.084
2.045
2.045
45,375
-0.03(-1.62%)
Mar 06, 2013
2.026
2.089
2.026
2.079
29,104
+0.01(+0.70%)
Mar 05, 2013
2.065
2.079
2.050
2.065
29,160
-0.01(-0.47%)
Mar 04, 2013
2.074
2.074
2.055
2.074
19,803
+0.00(+0.00%)
Mar 01, 2013
2.074
2.098
2.056
2.074
16,349
+0.00(+0.00%)
Feb 28, 2013
2.046
2.074
2.026
2.074
42,951
+0.03(+1.65%)
Feb 27, 2013
2.036
2.050
2.021
2.041
16,552
+0.01(+0.48%)
Feb 26, 2013
2.007
2.050
2.002
2.031
56,753
+0.03(+1.45%)
Feb 22, 2013
2.021
2.050
1.934
2.002
140,551
-0.02(-0.95%)
Feb 21, 2013
2.084
2.094
2.021
2.021
40,984
-0.07(-3.23%)
Feb 20, 2013
2.084
2.123
2.079
2.089
66,117
+0.02(+0.93%)
Feb 19, 2013
2.094
2.094
2.026
2.069
103,721
-0.00(-0.23%)
Feb 15, 2013
2.074
2.108
2.074
2.074
32,342
-0.00(-0.23%)
Feb 14, 2013
2.137
2.166
2.079
2.079
23,318
-0.07(-3.15%)
Feb 13, 2013
2.132
2.174
2.132
2.147
15,671
+0.02(+1.14%)
Feb 12, 2013
2.098
2.147
2.098
2.123
47,748
+0.01(+0.46%)
Feb 11, 2013
2.055
2.118
2.045
2.113
60,905
+0.06(+2.82%)
Feb 08, 2013
2.108
2.108
2.045
2.055
38,822
-0.04(-2.07%)
Feb 07, 2013
2.171
2.185
2.060
2.098
66,529
-0.09(-3.97%)
Feb 06, 2013
2.185
2.205
2.180
2.185
27,066
+0.00(+0.00%)
Feb 04, 2013
2.171
2.202
2.171
2.185
24,763
+0.00(+0.22%)
Feb 01, 2013
2.195
2.219
2.180
2.180
37,808
-0.02(-0.88%)
Jan 31, 2013
2.248
2.304
2.195
2.200
179,573
-0.06(-2.77%)
Jan 30, 2013
2.258
2.340
2.243
2.262
191,447
+0.00(+0.00%)
Jan 29, 2013
2.258
2.291
2.243
2.262
90,686
+0.00(+0.21%)
Jan 28, 2013
2.200
2.311
2.200
2.258
147,462
+0.06(+2.63%)
Jan 25, 2013
2.219
2.243
2.185
2.200
53,049
-0.01(-0.44%)
Jan 24, 2013
2.282
2.301
2.185
2.209
97,576
-0.08(-3.58%)
Jan 23, 2013
2.287
2.311
2.277
2.291
78,959
+0.01(+0.64%)
Jan 22, 2013
2.214
2.291
2.214
2.277
174,191
+0.07(+3.28%)
Jan 18, 2013
2.171
2.205
2.171
2.205
52,533
+0.04(+1.78%)
Jan 17, 2013
2.132
2.209
2.132
2.166
139,595
+0.04(+1.81%)
Jan 16, 2013
2.132
2.147
2.127
2.127
39,073
-0.02(-0.90%)
Jan 15, 2013
2.166
2.166
2.132
2.147
35,767
-0.03(-1.33%)
Jan 14, 2013
2.171
2.176
2.142
2.176
50,881
+0.00(+0.22%)
Jan 11, 2013
2.171
2.214
2.147
2.171
57,197
+0.01(+0.45%)
Jan 10, 2013
2.156
2.195
2.142
2.161
42,363
+0.00(+0.00%)
Jan 09, 2013
2.166
2.195
2.123
2.161
64,639
-0.01(-0.44%)
Jan 08, 2013
2.176
2.195
2.147
2.171
66,556
+0.00(+0.22%)
Jan 07, 2013
2.234
2.234
2.123
2.166
117,267
-0.07(-3.02%)
Jan 04, 2013
2.151
2.296
2.108
2.234
571,694
+0.10(+4.75%)
Jan 03, 2013
2.002
2.156
2.002
2.132
411,700
+0.13(+6.51%)
Jan 02, 2013
1.968
2.016
1.944
2.002
100,993
+0.03(+1.72%)
Dec 31, 2012
1.925
1.992
1.905
1.968
108,095
+0.03(+1.75%)
Dec 28, 2012
1.968
2.036
1.930
1.934
147,162
-0.05(-2.67%)
Dec 27, 2012
2.026
2.026
1.930
1.987
195,047
+0.03(+1.48%)
Dec 26, 2012
1.954
1.983
1.954
1.959
112,296
-0.01(-0.73%)
Dec 24, 2012
2.041
2.041
1.962
1.973
50,754
-0.10(-4.66%)
Dec 21, 2012
1.949
2.089
1.915
2.069
211,380
+0.09(+4.63%)
Dec 20, 2012
2.026
2.036
1.901
1.978
147,952
-0.05(-2.38%)
Dec 19, 2012
1.959
2.041
1.954
2.026
241,320
+0.07(+3.70%)
Dec 18, 2012
1.944
1.963
1.886
1.954
145,524
+0.01(+0.50%)
Dec 17, 2012
1.852
1.973
1.852
1.944
317,970
+0.08(+4.40%)
Dec 14, 2012
1.823
1.881
1.819
1.862
202,643
+0.03(+1.85%)
Dec 13, 2012
1.746
1.857
1.746
1.828
283,513
+0.07(+3.84%)
Dec 12, 2012
1.780
1.795
1.732
1.761
199,618
+0.00(+0.00%)
Dec 11, 2012
1.751
1.795
1.751
1.761
158,316
-0.01(-0.55%)
Dec 10, 2012
1.766
1.809
1.746
1.770
49,693
+0.00(+0.27%)
Dec 07, 2012
1.766
1.809
1.746
1.766
94,398
+0.01(+0.55%)
Dec 06, 2012
1.809
1.819
1.751
1.756
74,131
-0.06(-3.19%)
Dec 05, 2012
1.785
1.833
1.766
1.814
90,000
+0.01(+0.80%)
Dec 04, 2012
1.761
1.823
1.751
1.799
211,357
+0.01(+0.54%)
Nov 30, 2012
1.804
1.809
1.727
1.790
144,243
-0.01(-0.54%)
Nov 29, 2012
1.809
1.833
1.775
1.799
186,662
+0.00(+0.00%)
Nov 28, 2012
1.770
1.819
1.761
1.799
147,330
+0.03(+1.91%)
Nov 27, 2012
1.775
1.833
1.766
1.766
154,784
-0.03(-1.61%)
Nov 26, 2012
1.823
1.857
1.795
1.795
143,493
-0.04(-2.11%)
Nov 23, 2012
1.833
1.920
1.794
1.833
95,481
+0.00(+0.00%)
Nov 21, 2012
1.814
1.852
1.809
1.833
82,987
+0.02(+1.33%)
Nov 20, 2012
1.799
1.886
1.785
1.809
190,632
+0.03(+1.63%)
Nov 19, 2012
1.814
1.814
1.761
1.780
97,172
-0.01(-0.81%)
Nov 16, 2012
1.766
1.814
1.708
1.795
177,721
+0.02(+1.09%)
Nov 15, 2012
1.785
1.814
1.751
1.775
221,169
-0.01(-0.54%)
Nov 14, 2012
1.799
1.823
1.722
1.785
310,866
-0.02(-1.33%)
Nov 13, 2012
1.804
1.857
1.790
1.809
68,658
-0.01(-0.79%)
Nov 12, 2012
1.867
1.930
1.823
1.823
82,686
-0.06(-3.08%)
Nov 09, 2012
1.886
1.925
1.814
1.881
458,721
-0.02(-1.27%)
Nov 08, 2012
1.992
2.045
1.905
1.905
185,715
-0.08(-4.13%)
Nov 07, 2012
1.992
2.045
1.910
1.987
132,410
-0.04(-2.14%)
Nov 06, 2012
2.041
2.074
2.026
2.031
108,327
+0.00(+0.00%)
Nov 05, 2012
2.031
2.080
2.026
2.031
116,923
-0.02(-1.17%)
Nov 02, 2012
2.045
2.098
2.017
2.055
218,134
+0.00(+0.00%)
Nov 01, 2012
2.036
2.074
2.012
2.055
105,646
+0.02(+0.95%)
Oct 31, 2012
2.074
2.084
2.002
2.036
225,953
-0.06(-2.99%)
Oct 26, 2012
2.084
2.098
2.098
2.098
201,700
-0.02(-0.91%)
Oct 25, 2012
2.089
2.190
1.983
2.118
951,719
-0.06(-2.88%)
Oct 24, 2012
2.504
2.504
2.171
2.180
1,199,084
-0.39(-15.20%)
Oct 23, 2012
2.528
2.644
2.508
2.571
216,633
-0.14(-5.16%)
Oct 19, 2012
2.726
2.750
2.677
2.711
122,120
+0.00(+0.00%)
Oct 18, 2012
2.721
2.774
2.668
2.711
217,442
+0.01(+0.36%)
Oct 17, 2012
2.726
2.726
2.658
2.701
214,249
-0.03(-1.06%)
Oct 16, 2012
2.914
2.914
2.701
2.730
290,410
-0.16(-5.67%)
Oct 15, 2012
2.933
2.967
2.880
2.894
82,918
+0.00(+0.00%)
Oct 12, 2012
2.933
2.947
2.870
2.894
124,295
-0.02(-0.83%)
Oct 11, 2012
2.962
2.967
2.914
2.919
104,216
+0.02(+0.67%)
Oct 10, 2012
2.938
2.967
2.894
2.899
129,846
-0.02(-0.83%)
Oct 09, 2012
2.928
2.941
2.914
2.923
63,370
-0.02(-0.66%)
Oct 08, 2012
2.947
2.947
2.919
2.943
31,465
+0.00(+0.00%)
Oct 05, 2012
2.923
3.039
2.923
2.943
99,098
+0.02(+0.74%)
Oct 04, 2012
2.967
2.967
2.916
2.921
85,217
-0.03(-0.90%)
Oct 03, 2012
2.972
2.976
2.919
2.947
73,233
-0.03(-0.97%)
Oct 02, 2012
3.010
3.015
2.943
2.976
79,772
+0.00(+0.00%)
Oct 01, 2012
3.005
3.044
2.967
2.976
89,784
-0.04(-1.44%)
Sep 28, 2012
2.943
3.025
2.923
3.020
78,930
+0.07(+2.29%)
Sep 27, 2012
3.020
3.025
2.923
2.952
148,648
-0.05(-1.77%)
Sep 26, 2012
3.111
3.116
2.996
3.005
187,676
-0.11(-3.41%)
Sep 25, 2012
3.213
3.266
3.111
3.111
90,024
-0.07(-2.27%)
Sep 24, 2012
3.256
3.256
3.184
3.184
88,086
-0.07(-2.08%)
Sep 21, 2012
3.256
3.256
3.227
3.251
180,236
+0.02(+0.75%)
Sep 20, 2012
3.256
3.295
3.198
3.227
127,825
-0.05(-1.62%)
Sep 19, 2012
3.251
3.353
3.247
3.280
196,824
+0.02(+0.59%)
Sep 18, 2012
3.285
3.285
3.184
3.261
110,709
-0.01(-0.44%)
Sep 17, 2012
3.213
3.372
3.169
3.275
207,089
+0.06(+1.95%)
Sep 14, 2012
3.073
3.237
3.073
3.213
287,585
+0.14(+4.72%)
Sep 13, 2012
3.025
3.111
3.015
3.068
180,899
+0.04(+1.27%)
Sep 12, 2012
3.073
3.087
3.015
3.029
132,645
-0.01(-0.48%)
Sep 11, 2012
2.986
3.068
2.972
3.044
145,449
+0.07(+2.44%)
Sep 10, 2012
2.976
3.058
2.894
2.972
212,958
+0.01(+0.33%)
Sep 07, 2012
2.793
2.986
2.788
2.962
260,033
+0.17(+6.23%)
Sep 06, 2012
2.726
2.822
2.721
2.788
108,909
+0.09(+3.21%)
Sep 05, 2012
2.672
2.706
2.672
2.701
62,083
+0.00(+0.18%)
Sep 04, 2012
2.663
2.721
2.653
2.697
42,752
+0.03(+1.08%)
Aug 31, 2012
2.615
2.726
2.596
2.668
85,491
+0.07(+2.79%)
Aug 30, 2012
2.605
2.605
2.586
2.595
125,682
-0.05(-1.82%)
Aug 29, 2012
2.726
2.726
2.626
2.644
216,979
-0.06(-2.14%)
Aug 27, 2012
2.735
2.735
2.677
2.701
134,585
-0.02(-0.88%)
Aug 24, 2012
2.716
2.764
2.716
2.726
76,600
+0.01(+0.36%)
Aug 23, 2012
2.745
2.783
2.716
2.716
128,625
-0.04(-1.40%)
Aug 22, 2012
2.774
2.817
2.735
2.755
74,834
-0.03(-1.21%)
Aug 21, 2012
2.837
2.837
2.788
2.788
82,085
-0.02(-0.86%)
Aug 20, 2012
2.774
2.880
2.752
2.812
291,470
+0.04(+1.39%)
Aug 17, 2012
2.803
2.827
2.774
2.774
91,884
-0.02(-0.69%)
Aug 16, 2012
2.808
2.832
2.779
2.793
115,230
-0.01(-0.34%)
Aug 15, 2012
2.764
2.827
2.750
2.803
95,887
+0.03(+1.04%)
Aug 14, 2012
2.851
2.851
2.735
2.774
190,953
-0.04(-1.54%)
Aug 13, 2012
2.885
2.885
2.779
2.817
172,711
-0.06(-2.01%)
Aug 10, 2012
2.957
2.957
2.846
2.875
168,080
-0.08(-2.77%)
Aug 09, 2012
3.078
3.136
2.928
2.957
238,986
-0.12(-3.77%)
Aug 08, 2012
3.068
3.136
3.063
3.073
137,551
-0.01(-0.47%)
Aug 07, 2012
3.049
3.136
3.025
3.087
283,683
-0.17(-5.19%)
Aug 06, 2012
3.073
3.329
3.073
3.256
475,437
+0.18(+5.97%)
Aug 03, 2012
3.111
3.193
3.065
3.073
181,380
+0.01(+0.32%)
Aug 02, 2012
3.025
3.116
2.985
3.063
283,996
+0.04(+1.44%)
Aug 01, 2012
3.222
3.271
3.020
3.020
288,507
-0.17(-5.30%)
Jul 31, 2012
3.136
3.242
3.039
3.189
317,782
+0.07(+2.16%)
Jul 30, 2012
2.957
3.160
2.957
3.121
226,644
+0.21(+7.12%)
Jul 27, 2012
2.837
2.962
2.832
2.914
156,055
+0.10(+3.60%)
Jul 26, 2012
2.962
2.962
2.798
2.812
250,105
-0.11(-3.80%)
Jul 25, 2012
2.928
2.943
2.870
2.923
140,595
-0.00(-0.16%)
Jul 24, 2012
2.899
2.962
2.804
2.928
217,162
-0.00(-0.16%)
Jul 23, 2012
2.933
3.029
2.909
2.933
151,903
-0.11(-3.49%)
Jul 20, 2012
3.193
3.193
2.996
3.039
347,970
-0.18(-5.55%)
Jul 19, 2012
3.382
3.425
3.203
3.218
358,074
-0.15(-4.44%)
Jul 18, 2012
3.613
3.681
3.367
3.367
259,442
-0.30(-8.16%)
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
.