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
)
12.21
+0.08 (+0.66%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Jul 31, 2013
2.214
2.214
2.157
2.190
57,690
+0.00(+0.22%)
Jul 30, 2013
2.176
2.190
2.077
2.186
59,411
-0.00(-0.22%)
Jul 29, 2013
2.200
2.237
2.157
2.190
75,848
-0.03(-1.48%)
Jul 26, 2013
2.223
2.251
2.157
2.223
125,318
+0.01(+0.43%)
Jul 25, 2013
2.143
2.254
2.077
2.214
251,109
+0.04(+1.73%)
Jul 24, 2013
2.025
2.181
2.011
2.176
419,759
+0.14(+6.94%)
Jul 23, 2013
2.096
2.115
2.025
2.035
191,175
-0.06(-2.70%)
Jul 22, 2013
2.072
2.143
2.063
2.091
116,467
+0.02(+1.14%)
Jul 19, 2013
2.096
2.101
2.030
2.068
40,026
-0.03(-1.35%)
Jul 18, 2013
2.054
2.190
2.054
2.096
156,637
+0.05(+2.53%)
Jul 17, 2013
2.077
2.105
2.044
2.044
28,939
-0.04(-2.03%)
Jul 16, 2013
2.096
2.115
2.044
2.087
58,010
-0.03(-1.34%)
Jul 15, 2013
2.058
2.115
2.058
2.115
67,986
+0.06(+2.75%)
Jul 12, 2013
2.054
2.091
2.035
2.058
45,280
+0.00(+0.00%)
Jul 11, 2013
2.072
2.143
2.044
2.058
39,244
-0.03(-1.35%)
Jul 10, 2013
2.049
2.091
1.955
2.087
65,940
+0.04(+1.84%)
Jul 09, 2013
2.002
2.049
1.955
2.049
129,284
+0.06(+2.84%)
Jul 08, 2013
2.063
2.066
1.978
1.992
79,135
-0.08(-3.64%)
Jul 05, 2013
2.044
2.069
2.044
2.068
23,570
+0.02(+1.15%)
Jul 03, 2013
2.143
2.143
2.002
2.044
74,205
-0.08(-3.98%)
Jul 02, 2013
2.115
2.190
2.115
2.129
71,264
-0.01(-0.44%)
Jul 01, 2013
2.096
2.223
2.096
2.138
109,257
+0.03(+1.34%)
Jun 28, 2013
2.058
2.110
2.054
2.110
67,046
+0.06(+2.99%)
Jun 26, 2013
2.049
2.072
2.039
2.049
12,347
-0.02(-1.14%)
Jun 25, 2013
2.039
2.075
2.016
2.072
37,408
+0.03(+1.62%)
Jun 24, 2013
2.054
2.056
2.025
2.039
42,257
-0.05(-2.48%)
Jun 21, 2013
2.072
2.129
2.068
2.091
43,255
-0.01(-0.45%)
Jun 20, 2013
2.072
2.101
2.049
2.101
68,214
+0.01(+0.45%)
Jun 19, 2013
2.096
2.100
2.077
2.091
20,462
-0.00(-0.22%)
Jun 18, 2013
2.110
2.120
2.068
2.096
28,228
-0.01(-0.67%)
Jun 17, 2013
2.091
2.110
2.058
2.110
95,901
+0.03(+1.36%)
Jun 14, 2013
2.058
2.082
2.058
2.082
20,090
+0.02(+1.14%)
Jun 13, 2013
2.051
2.072
2.049
2.058
20,239
+0.00(+0.23%)
Jun 12, 2013
2.068
2.068
2.049
2.054
70,460
-0.02(-0.91%)
Jun 11, 2013
2.058
2.087
2.054
2.072
45,554
-0.01(-0.68%)
Jun 10, 2013
2.072
2.087
2.059
2.087
31,497
+0.00(+0.00%)
Jun 07, 2013
2.077
2.096
2.058
2.087
26,054
+0.00(+0.23%)
Jun 06, 2013
2.049
2.087
2.049
2.082
43,879
+0.02(+0.94%)
Jun 05, 2013
2.087
2.091
2.049
2.063
60,365
-0.02(-0.93%)
Jun 04, 2013
2.124
2.129
2.073
2.082
59,431
-0.04(-1.78%)
Jun 03, 2013
2.167
2.167
2.110
2.120
34,665
-0.06(-2.81%)
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%)
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
.