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: 7:00 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 (%)
Sep 27, 2013
2.115
2.134
2.087
2.096
147,408
-0.01(-0.67%)
Sep 26, 2013
2.011
2.144
2.011
2.111
283,856
+0.09(+4.69%)
Sep 25, 2013
1.973
2.049
1.969
2.016
133,287
+0.06(+3.15%)
Sep 24, 2013
1.974
1.988
1.945
1.955
84,380
-0.05(-2.36%)
Sep 23, 2013
2.016
2.016
1.950
2.002
98,601
-0.02(-1.17%)
Sep 20, 2013
2.115
2.120
1.978
2.026
204,260
-0.09(-4.04%)
Sep 19, 2013
1.997
2.149
1.983
2.111
421,355
+0.11(+5.44%)
Sep 18, 2013
1.917
2.021
1.917
2.002
227,368
+0.09(+4.44%)
Sep 17, 2013
1.940
1.959
1.917
1.917
68,450
-0.02(-1.22%)
Sep 16, 2013
1.955
1.959
1.940
1.940
205,485
-0.01(-0.73%)
Sep 13, 2013
1.988
1.988
1.955
1.955
28,543
-0.06(-2.82%)
Sep 12, 2013
1.997
2.016
1.959
2.011
127,095
+0.01(+0.47%)
Sep 11, 2013
1.940
2.007
1.940
2.002
414,743
+0.06(+3.17%)
Sep 10, 2013
1.964
1.988
1.940
1.940
48,917
-0.03(-1.68%)
Sep 09, 2013
2.007
2.035
1.950
1.973
201,724
-0.03(-1.65%)
Sep 06, 2013
2.007
2.073
1.992
2.007
208,230
-0.00(-0.24%)
Sep 05, 2013
1.945
2.035
1.945
2.011
285,069
+0.06(+2.91%)
Sep 04, 2013
1.898
1.955
1.891
1.955
200,701
+0.06(+2.99%)
Sep 03, 2013
1.945
1.955
1.893
1.898
93,587
-0.02(-0.99%)
Aug 30, 2013
1.917
1.936
1.902
1.917
79,408
+0.00(+0.00%)
Aug 29, 2013
1.964
1.978
1.912
1.917
81,992
-0.05(-2.41%)
Aug 28, 2013
1.988
2.011
1.955
1.964
139,818
-0.04(-1.89%)
Aug 27, 2013
2.007
2.068
1.992
2.002
436,594
+0.00(+0.24%)
Aug 26, 2013
2.011
2.040
1.992
1.997
109,802
-0.02(-0.94%)
Aug 23, 2013
2.002
2.059
1.988
2.016
179,727
+0.02(+0.95%)
Aug 22, 2013
1.996
2.035
1.973
1.997
76,171
+0.02(+0.96%)
Aug 21, 2013
1.992
2.026
1.969
1.978
62,956
-0.02(-1.18%)
Aug 20, 2013
1.997
2.016
1.988
2.002
145,092
-0.00(-0.24%)
Aug 19, 2013
2.011
2.025
1.988
2.007
110,778
-0.02(-1.17%)
Aug 16, 2013
1.970
2.059
1.970
2.030
166,893
+0.06(+2.88%)
Aug 15, 2013
2.002
2.002
1.969
1.973
26,977
-0.02(-1.18%)
Aug 14, 2013
1.964
2.030
1.964
1.997
65,292
+0.03(+1.68%)
Aug 13, 2013
1.974
2.007
1.959
1.964
78,695
-0.02(-1.18%)
Aug 12, 2013
1.964
1.992
1.945
1.988
42,310
+0.02(+0.96%)
Aug 09, 2013
1.917
1.997
1.917
1.969
71,148
+0.05(+2.70%)
Aug 08, 2013
1.997
1.997
1.908
1.917
139,682
-0.08(-4.24%)
Aug 07, 2013
2.063
2.063
1.974
2.002
137,551
-0.06(-2.75%)
Aug 06, 2013
2.049
2.077
2.026
2.058
92,198
+0.02(+0.92%)
Aug 05, 2013
2.120
2.120
2.002
2.039
108,416
-0.08(-3.56%)
Aug 02, 2013
2.120
2.138
2.096
2.115
43,034
-0.00(-0.22%)
Aug 01, 2013
2.190
2.195
2.119
2.120
56,339
-0.07(-3.23%)
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%)
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
.