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 29, 2017
2.470
2.476
2.433
2.446
623,771
-0.01(-0.50%)
Sep 28, 2017
2.458
2.507
2.427
2.458
537,332
-0.01(-0.25%)
Sep 27, 2017
2.427
2.513
2.421
2.464
1,065,400
+0.04(+1.52%)
Sep 26, 2017
2.439
2.470
2.384
2.427
1,104,665
-0.01(-0.50%)
Sep 25, 2017
2.489
2.532
2.433
2.439
680,487
-0.06(-2.46%)
Sep 22, 2017
2.458
2.526
2.443
2.501
1,163,401
+0.09(+3.83%)
Sep 21, 2017
2.458
2.489
2.403
2.409
697,363
-0.06(-2.24%)
Sep 20, 2017
2.544
2.544
2.366
2.464
2,055,352
-0.08(-3.14%)
Sep 19, 2017
2.409
2.550
2.390
2.544
4,124,551
+0.15(+6.43%)
Sep 18, 2017
2.366
2.415
2.347
2.390
706,783
+0.01(+0.52%)
Sep 15, 2017
2.427
2.360
2.378
1,885,528
-0.03(-1.28%)
Sep 14, 2017
2.353
2.415
2.353
2.409
583,447
+0.05(+2.08%)
Sep 13, 2017
2.372
2.403
2.341
2.360
587,704
-0.01(-0.52%)
Sep 12, 2017
2.360
2.403
2.353
2.372
945,455
+0.02(+0.78%)
Sep 11, 2017
2.378
2.415
2.353
2.353
681,084
-0.02(-1.03%)
Sep 08, 2017
2.384
2.427
2.360
2.378
547,962
-0.02(-1.02%)
Sep 07, 2017
2.403
2.427
2.372
2.403
654,053
-0.01(-0.51%)
Sep 06, 2017
2.323
2.421
2.304
2.415
878,331
+0.09(+3.69%)
Sep 05, 2017
2.310
2.353
2.298
2.329
872,969
+0.01(+0.53%)
Sep 01, 2017
2.317
2.341
2.298
2.317
566,416
+0.01(+0.53%)
Aug 31, 2017
2.261
2.323
2.255
2.304
1,096,931
+0.05(+2.18%)
Aug 30, 2017
2.372
2.396
2.234
2.255
1,332,007
-0.12(-4.92%)
Aug 29, 2017
2.372
2.415
2.335
2.372
908,830
-0.01(-0.52%)
Aug 28, 2017
2.403
2.436
2.375
2.384
946,864
-0.01(-0.51%)
Aug 25, 2017
2.390
2.415
2.378
2.396
997,439
+0.01(+0.52%)
Aug 24, 2017
2.366
2.390
2.341
2.384
1,463,357
+0.01(+0.52%)
Aug 23, 2017
2.341
2.412
2.317
2.372
1,094,212
+0.01(+0.26%)
Aug 22, 2017
2.317
2.366
2.298
2.366
826,806
+0.04(+1.85%)
Aug 21, 2017
2.347
2.353
2.304
2.323
778,803
-0.03(-1.30%)
Aug 18, 2017
2.292
2.363
2.255
2.353
1,112,756
+0.06(+2.39%)
Aug 17, 2017
2.280
2.353
2.262
2.298
940,177
+0.01(+0.27%)
Aug 16, 2017
2.329
2.341
2.280
2.292
1,106,524
-0.05(-2.09%)
Aug 15, 2017
2.359
2.372
2.317
2.341
532,194
-0.02(-1.03%)
Aug 14, 2017
2.396
2.414
2.359
2.366
669,167
-0.03(-1.28%)
Aug 11, 2017
2.372
2.445
2.372
2.396
1,213,415
-0.03(-1.26%)
Aug 10, 2017
2.323
2.500
2.323
2.427
2,588,182
+0.13(+5.87%)
Aug 09, 2017
2.494
2.506
2.274
2.292
2,433,897
-0.13(-5.54%)
Aug 08, 2017
2.463
2.506
2.427
2.427
584,758
-0.05(-1.98%)
Aug 07, 2017
2.506
2.518
2.463
2.476
696,767
-0.03(-1.22%)
Aug 04, 2017
2.421
2.506
2.421
2.506
620,028
+0.09(+3.80%)
Aug 03, 2017
2.482
2.506
2.408
2.414
1,463,118
-0.07(-2.71%)
Aug 02, 2017
2.451
2.531
2.451
2.482
553,515
+0.02(+0.74%)
Aug 01, 2017
2.537
2.555
2.463
2.463
1,007,255
-0.08(-3.13%)
Jul 31, 2017
2.549
2.579
2.524
2.543
1,616,394
+0.00(+0.00%)
Jul 28, 2017
2.506
2.555
2.503
2.543
939,007
+0.03(+1.22%)
Jul 27, 2017
2.512
2.518
2.463
2.512
1,135,747
+0.01(+0.24%)
Jul 26, 2017
2.512
2.518
2.469
2.506
1,003,593
-0.01(-0.49%)
Jul 25, 2017
2.506
2.567
2.488
2.518
659,271
+0.02(+0.73%)
Jul 24, 2017
2.469
2.518
2.457
2.500
1,133,116
+0.02(+0.74%)
Jul 21, 2017
2.555
2.567
2.451
2.482
2,572,207
-0.06(-2.17%)
Jul 20, 2017
2.567
2.579
2.512
2.537
1,493,430
-0.02(-0.95%)
Jul 19, 2017
2.586
2.592
2.531
2.561
1,646,397
-0.02(-0.71%)
Jul 18, 2017
2.634
2.641
2.573
2.579
905,076
-0.07(-2.77%)
Jul 17, 2017
2.665
2.686
2.610
2.653
636,092
-0.01(-0.46%)
Jul 14, 2017
2.696
2.714
2.641
2.665
1,614,104
-0.02(-0.68%)
Jul 13, 2017
2.659
2.702
2.634
2.683
1,593,814
+0.02(+0.92%)
Jul 12, 2017
2.622
2.677
2.610
2.659
1,006,404
+0.04(+1.40%)
Jul 11, 2017
2.604
2.628
2.549
2.622
1,375,275
+0.00(+0.00%)
Jul 10, 2017
2.647
2.665
2.592
2.622
923,274
-0.05(-1.83%)
Jul 07, 2017
2.653
2.683
2.586
2.671
2,905,972
+0.01(+0.46%)
Jul 06, 2017
2.634
2.677
2.598
2.659
1,022,731
+0.01(+0.46%)
Jul 05, 2017
2.677
2.677
2.592
2.647
2,020,553
-0.04(-1.37%)
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
.