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
)
12.13
+0.04 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 30, 2014
2.932
2.970
2.898
2.951
3,965,372
+0.02(+0.82%)
Sep 29, 2014
2.932
2.989
2.903
2.927
1,383,457
-0.05(-1.61%)
Sep 26, 2014
2.942
2.994
2.879
2.975
2,359,068
+0.05(+1.80%)
Sep 25, 2014
3.042
3.057
2.918
2.922
4,178,798
-0.11(-3.79%)
Sep 24, 2014
3.023
3.042
2.927
3.037
2,279,729
+0.02(+0.80%)
Sep 23, 2014
3.018
3.042
2.975
3.013
1,779,263
-0.01(-0.47%)
Sep 22, 2014
3.195
3.205
3.018
3.028
1,370,152
-0.20(-6.09%)
Sep 19, 2014
3.282
3.315
3.143
3.224
3,368,678
-0.05(-1.61%)
Sep 18, 2014
3.296
3.310
3.239
3.277
1,816,077
-0.00(-0.15%)
Sep 17, 2014
3.310
3.344
3.258
3.282
2,229,157
-0.02(-0.58%)
Sep 16, 2014
3.325
3.325
3.248
3.301
2,156,777
-0.04(-1.15%)
Sep 15, 2014
3.263
3.349
3.219
3.339
2,186,971
+0.07(+2.05%)
Sep 12, 2014
3.334
3.361
3.258
3.272
1,197,499
-0.04(-1.16%)
Sep 11, 2014
3.310
3.330
3.184
3.310
2,653,119
-0.03(-0.86%)
Sep 10, 2014
3.085
3.401
3.071
3.339
3,578,226
+0.28(+9.08%)
Sep 09, 2014
3.095
3.100
3.033
3.061
705,230
-0.03(-1.08%)
Sep 08, 2014
3.004
3.100
2.994
3.095
825,482
+0.09(+3.03%)
Sep 05, 2014
3.018
3.054
2.975
3.004
2,370,621
-0.04(-1.42%)
Sep 04, 2014
3.128
3.114
3.028
3.047
5,170,425
-0.07(-2.15%)
Sep 03, 2014
3.238
3.252
3.104
3.114
866,371
-0.12(-3.69%)
Sep 02, 2014
3.338
3.338
3.233
3.233
913,383
-0.11(-3.29%)
Aug 29, 2014
3.400
3.343
3.343
3.343
1,070,812
-0.06(-1.82%)
Aug 28, 2014
3.439
3.505
3.391
3.405
791,503
-0.05(-1.38%)
Aug 27, 2014
3.534
3.534
3.439
3.453
441,378
-0.09(-2.43%)
Aug 26, 2014
3.467
3.553
3.443
3.539
553,443
+0.09(+2.49%)
Aug 25, 2014
3.515
3.529
3.443
3.453
191,025
-0.04(-1.09%)
Aug 22, 2014
3.467
3.496
3.434
3.491
560,218
+0.02(+0.55%)
Aug 21, 2014
3.462
3.491
3.405
3.472
382,929
+0.01(+0.28%)
Aug 20, 2014
3.443
3.505
3.443
3.462
467,185
+0.01(+0.42%)
Aug 19, 2014
3.534
3.534
3.439
3.448
443,296
-0.10(-2.70%)
Aug 18, 2014
3.467
3.539
3.439
3.544
670,922
+0.09(+2.63%)
Aug 15, 2014
3.520
3.525
3.381
3.453
614,140
-0.03(-0.82%)
Aug 14, 2014
3.295
3.525
3.276
3.482
1,275,393
+0.20(+5.96%)
Aug 13, 2014
3.214
3.300
3.205
3.286
599,709
+0.08(+2.53%)
Aug 12, 2014
3.152
3.219
3.142
3.205
1,141,451
+0.06(+1.82%)
Aug 11, 2014
3.090
3.181
3.052
3.147
564,676
+0.05(+1.54%)
Aug 08, 2014
3.071
3.099
3.028
3.099
247,934
+0.02(+0.62%)
Aug 07, 2014
3.138
3.162
3.066
3.080
559,544
-0.06(-1.83%)
Aug 06, 2014
3.104
3.152
3.028
3.138
706,995
+0.02(+0.61%)
Aug 05, 2014
3.104
3.123
3.066
3.119
577,623
+0.01(+0.46%)
Aug 04, 2014
3.128
3.128
3.047
3.104
524,283
+0.02(+0.78%)
Aug 01, 2014
3.162
3.171
3.061
3.080
640,797
-0.08(-2.57%)
Jul 31, 2014
3.224
3.224
3.157
3.162
661,669
-0.09(-2.79%)
Jul 30, 2014
3.286
3.295
3.224
3.252
394,100
-0.02(-0.58%)
Jul 29, 2014
3.319
3.319
3.248
3.271
554,320
-0.04(-1.30%)
Jul 28, 2014
3.224
3.324
3.195
3.314
885,683
+0.19(+5.95%)
Jul 25, 2014
3.200
3.238
3.109
3.128
758,635
-0.11(-3.53%)
Jul 24, 2014
3.305
3.348
3.238
3.243
437,389
-0.06(-1.88%)
Jul 23, 2014
3.286
3.353
3.267
3.305
807,640
+0.02(+0.73%)
Jul 22, 2014
3.271
3.305
3.248
3.281
392,463
+0.03(+1.03%)
Jul 21, 2014
3.243
3.268
3.209
3.248
545,942
-0.02(-0.73%)
Jul 18, 2014
3.205
3.310
3.200
3.271
763,315
+0.05(+1.48%)
Jul 17, 2014
3.248
3.286
3.214
3.224
785,883
-0.06(-1.75%)
Jul 16, 2014
3.219
3.286
3.171
3.281
903,094
+0.06(+1.93%)
Jul 15, 2014
3.257
3.262
3.200
3.219
750,111
-0.04(-1.17%)
Jul 14, 2014
3.219
3.271
3.195
3.257
642,992
+0.08(+2.56%)
Jul 11, 2014
3.142
3.200
3.119
3.176
917,471
+0.03(+0.91%)
Jul 10, 2014
3.133
3.188
3.102
3.147
884,429
-0.06(-1.93%)
Jul 09, 2014
3.276
3.338
3.205
3.209
705,285
+0.04(+1.20%)
Jul 08, 2014
3.205
3.205
3.119
3.171
1,201,661
-0.05(-1.48%)
Jul 07, 2014
3.343
3.353
3.214
3.219
1,174,369
-0.14(-4.13%)
Jul 03, 2014
3.357
3.357
3.357
3.357
381,086
+0.00(+0.00%)
Jul 02, 2014
3.400
3.410
3.348
3.357
953,360
-0.04(-1.26%)
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
.