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
)
12.15
+0.05 (+0.41%)
Official Closing Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2013
2.040
2.156
2.040
2.074
603,035
+0.04(+2.14%)
Apr 29, 2013
2.016
2.035
1.992
2.031
142,927
+0.02(+1.20%)
Apr 26, 2013
2.031
2.031
2.002
2.006
46,909
-0.02(-1.19%)
Apr 25, 2013
2.011
2.050
2.011
2.031
79,269
+0.01(+0.72%)
Apr 24, 2013
2.006
2.026
2.006
2.016
77,980
+0.00(+0.24%)
Apr 23, 2013
1.968
2.031
1.968
2.011
56,114
+0.04(+2.21%)
Apr 22, 2013
1.997
2.006
1.953
1.968
107,682
-0.02(-0.97%)
Apr 19, 2013
2.002
2.006
1.977
1.987
48,661
+0.00(+0.24%)
Apr 18, 2013
2.055
2.079
1.977
1.982
115,828
-0.08(-3.75%)
Apr 17, 2013
2.161
2.170
2.059
2.059
75,160
-0.10(-4.69%)
Apr 16, 2013
2.175
2.199
2.146
2.161
115,345
+0.01(+0.45%)
Apr 15, 2013
2.291
2.397
2.142
2.151
470,242
-0.14(-6.11%)
Apr 12, 2013
2.296
2.315
2.291
2.291
53,295
+0.00(+0.00%)
Apr 11, 2013
2.296
2.344
2.281
2.291
120,626
-0.00(-0.21%)
Apr 10, 2013
2.219
2.445
2.195
2.296
558,408
+0.11(+4.85%)
Apr 09, 2013
2.185
2.219
2.175
2.190
34,807
+0.01(+0.44%)
Apr 08, 2013
2.209
2.226
2.170
2.180
74,372
-0.03(-1.31%)
Apr 05, 2013
2.170
2.209
2.146
2.209
229,412
+0.01(+0.44%)
Apr 04, 2013
2.233
2.238
2.146
2.199
63,616
-0.03(-1.30%)
Apr 03, 2013
2.180
2.237
2.132
2.228
148,230
+0.06(+2.67%)
Apr 02, 2013
2.214
2.219
2.146
2.170
268,092
-0.06(-2.60%)
Apr 01, 2013
2.296
2.296
2.209
2.228
73,165
-0.08(-3.35%)
Mar 28, 2013
2.279
2.325
2.279
2.305
64,999
+0.03(+1.27%)
Mar 27, 2013
2.209
2.310
2.209
2.277
102,719
+0.06(+2.83%)
Mar 26, 2013
2.315
2.315
2.199
2.214
88,400
-0.09(-3.77%)
Mar 25, 2013
2.291
2.363
2.277
2.301
158,798
+0.03(+1.27%)
Mar 22, 2013
2.117
2.301
2.117
2.272
358,081
+0.19(+9.03%)
Mar 21, 2013
2.059
2.170
2.045
2.084
208,859
+0.01(+0.47%)
Mar 20, 2013
2.055
2.103
2.050
2.074
45,768
+0.02(+1.18%)
Mar 19, 2013
2.059
2.084
2.050
2.050
34,406
-0.02(-1.16%)
Mar 18, 2013
2.098
2.103
2.035
2.074
78,280
-0.06(-2.72%)
Mar 15, 2013
2.137
2.170
2.098
2.132
163,015
-0.00(-0.23%)
Mar 14, 2013
2.161
2.214
2.117
2.137
105,505
-0.03(-1.56%)
Mar 13, 2013
2.161
2.195
2.122
2.170
40,622
-0.00(-0.22%)
Mar 12, 2013
2.175
2.190
2.122
2.175
56,643
+0.01(+0.45%)
Mar 11, 2013
2.093
2.166
2.074
2.166
109,413
+0.07(+3.22%)
Mar 08, 2013
2.045
2.098
2.040
2.098
226,831
+0.05(+2.59%)
Mar 07, 2013
2.074
2.084
2.045
2.045
45,383
-0.03(-1.62%)
Mar 06, 2013
2.026
2.088
2.026
2.079
29,109
+0.01(+0.70%)
Mar 05, 2013
2.064
2.079
2.050
2.064
29,165
-0.01(-0.46%)
Mar 04, 2013
2.074
2.074
2.055
2.074
19,806
+0.00(+0.00%)
Mar 01, 2013
2.074
2.098
2.056
2.074
16,352
+0.00(+0.00%)
Feb 28, 2013
2.046
2.074
2.026
2.074
42,959
+0.03(+1.65%)
Feb 27, 2013
2.035
2.050
2.021
2.040
16,555
+0.01(+0.47%)
Feb 26, 2013
2.006
2.050
2.002
2.031
56,763
+0.03(+1.45%)
Feb 22, 2013
2.021
2.050
1.934
2.002
140,576
-0.02(-0.95%)
Feb 21, 2013
2.084
2.093
2.021
2.021
40,991
-0.07(-3.23%)
Feb 20, 2013
2.084
2.122
2.079
2.088
66,128
+0.02(+0.93%)
Feb 19, 2013
2.093
2.093
2.026
2.069
103,739
-0.00(-0.23%)
Feb 15, 2013
2.074
2.108
2.074
2.074
32,348
-0.00(-0.23%)
Feb 14, 2013
2.137
2.166
2.079
2.079
23,322
-0.07(-3.15%)
Feb 13, 2013
2.132
2.174
2.132
2.146
15,674
+0.02(+1.14%)
Feb 12, 2013
2.098
2.147
2.098
2.122
47,757
+0.01(+0.46%)
Feb 11, 2013
2.055
2.117
2.045
2.113
60,916
+0.06(+2.82%)
Feb 08, 2013
2.108
2.108
2.045
2.055
38,829
-0.04(-2.07%)
Feb 07, 2013
2.170
2.185
2.059
2.098
66,541
-0.09(-3.97%)
Feb 06, 2013
2.185
2.204
2.180
2.185
27,071
+0.00(+0.00%)
Feb 04, 2013
2.170
2.201
2.170
2.185
24,768
+0.00(+0.22%)
Feb 01, 2013
2.195
2.219
2.180
2.180
37,815
-0.02(-0.88%)
Jan 31, 2013
2.248
2.303
2.195
2.199
179,604
-0.06(-2.77%)
Jan 30, 2013
2.257
2.339
2.243
2.262
191,480
+0.00(+0.00%)
Jan 29, 2013
2.257
2.291
2.243
2.262
90,702
+0.00(+0.21%)
Jan 28, 2013
2.199
2.310
2.199
2.257
147,488
+0.06(+2.63%)
Jan 25, 2013
2.219
2.243
2.185
2.199
53,058
-0.01(-0.44%)
Jan 24, 2013
2.281
2.301
2.185
2.209
97,593
-0.08(-3.58%)
Jan 23, 2013
2.286
2.310
2.277
2.291
78,973
+0.01(+0.64%)
Jan 22, 2013
2.214
2.291
2.214
2.277
174,222
+0.07(+3.28%)
Jan 18, 2013
2.170
2.204
2.170
2.204
52,542
+0.04(+1.78%)
Jan 17, 2013
2.132
2.209
2.132
2.166
139,620
+0.04(+1.81%)
Jan 16, 2013
2.132
2.146
2.127
2.127
39,080
-0.02(-0.90%)
Jan 15, 2013
2.166
2.166
2.132
2.146
35,773
-0.03(-1.33%)
Jan 14, 2013
2.170
2.175
2.141
2.175
50,889
+0.00(+0.22%)
Jan 11, 2013
2.170
2.214
2.147
2.170
57,207
+0.01(+0.45%)
Jan 10, 2013
2.156
2.195
2.142
2.161
42,370
+0.00(+0.00%)
Jan 09, 2013
2.166
2.195
2.122
2.161
64,650
-0.01(-0.44%)
Jan 08, 2013
2.175
2.195
2.146
2.170
66,568
+0.00(+0.22%)
Jan 07, 2013
2.233
2.233
2.122
2.166
117,288
-0.07(-3.02%)
Jan 04, 2013
2.151
2.296
2.108
2.233
571,794
+0.10(+4.75%)
Jan 03, 2013
2.002
2.156
2.002
2.132
411,772
+0.13(+6.51%)
Jan 02, 2013
1.968
2.016
1.944
2.002
101,010
+0.03(+1.72%)
Dec 31, 2012
1.924
1.992
1.905
1.968
108,113
+0.03(+1.75%)
Dec 28, 2012
1.968
2.035
1.929
1.934
147,188
-0.05(-2.67%)
Dec 27, 2012
2.026
2.026
1.929
1.987
195,082
+0.03(+1.48%)
Dec 26, 2012
1.953
1.982
1.953
1.958
112,316
-0.01(-0.73%)
Dec 24, 2012
2.040
2.040
1.961
1.973
50,763
-0.10(-4.66%)
Dec 21, 2012
1.949
2.088
1.915
2.069
211,417
+0.09(+4.63%)
Dec 20, 2012
2.026
2.035
1.900
1.977
147,977
-0.05(-2.38%)
Dec 19, 2012
1.958
2.040
1.953
2.026
241,363
+0.07(+3.70%)
Dec 18, 2012
1.944
1.963
1.886
1.953
145,550
+0.01(+0.50%)
Dec 17, 2012
1.852
1.973
1.852
1.944
318,026
+0.08(+4.40%)
Dec 14, 2012
1.823
1.881
1.818
1.862
202,678
+0.03(+1.85%)
Dec 13, 2012
1.746
1.857
1.746
1.828
283,563
+0.07(+3.84%)
Dec 12, 2012
1.780
1.794
1.732
1.760
199,653
+0.00(+0.00%)
Dec 11, 2012
1.751
1.794
1.751
1.760
158,344
-0.01(-0.55%)
Dec 10, 2012
1.765
1.809
1.746
1.770
49,701
+0.00(+0.27%)
Dec 07, 2012
1.765
1.809
1.746
1.765
94,415
+0.01(+0.55%)
Dec 06, 2012
1.809
1.818
1.751
1.756
74,144
-0.06(-3.19%)
Dec 05, 2012
1.785
1.833
1.765
1.813
90,015
+0.01(+0.80%)
Dec 04, 2012
1.760
1.823
1.751
1.799
211,395
+0.01(+0.54%)
Nov 30, 2012
1.804
1.809
1.727
1.789
144,268
-0.01(-0.54%)
Nov 29, 2012
1.809
1.833
1.775
1.799
186,695
+0.00(+0.00%)
Nov 28, 2012
1.770
1.818
1.760
1.799
147,355
+0.03(+1.91%)
Nov 27, 2012
1.775
1.833
1.765
1.765
154,811
-0.03(-1.61%)
Nov 26, 2012
1.823
1.857
1.794
1.794
143,518
-0.04(-2.11%)
Nov 23, 2012
1.833
1.920
1.794
1.833
95,497
+0.00(+0.00%)
Nov 21, 2012
1.813
1.852
1.809
1.833
83,001
+0.02(+1.33%)
Nov 20, 2012
1.799
1.886
1.785
1.809
190,665
+0.03(+1.63%)
Nov 19, 2012
1.813
1.813
1.760
1.780
97,189
-0.01(-0.81%)
Nov 16, 2012
1.765
1.813
1.707
1.794
177,753
+0.02(+1.09%)
Nov 15, 2012
1.785
1.813
1.751
1.775
221,208
-0.01(-0.54%)
Nov 14, 2012
1.799
1.823
1.722
1.785
310,921
-0.02(-1.33%)
Nov 13, 2012
1.804
1.857
1.789
1.809
68,670
-0.01(-0.79%)
Nov 12, 2012
1.867
1.929
1.823
1.823
82,701
-0.06(-3.08%)
Nov 09, 2012
1.886
1.924
1.813
1.881
458,801
-0.02(-1.27%)
Nov 08, 2012
1.992
2.045
1.905
1.905
185,747
-0.08(-4.13%)
Nov 07, 2012
1.992
2.045
1.910
1.987
132,434
-0.04(-2.14%)
Nov 06, 2012
2.040
2.074
2.026
2.031
108,346
+0.00(+0.00%)
Nov 05, 2012
2.031
2.080
2.026
2.031
116,944
-0.02(-1.17%)
Nov 02, 2012
2.045
2.098
2.017
2.055
218,172
+0.00(+0.00%)
Nov 01, 2012
2.035
2.074
2.011
2.055
105,665
+0.02(+0.95%)
Oct 31, 2012
2.074
2.084
2.002
2.035
225,993
-0.06(-2.99%)
Oct 26, 2012
2.084
2.098
2.098
2.098
201,735
-0.02(-0.91%)
Oct 25, 2012
2.088
2.190
1.982
2.117
951,886
-0.06(-2.88%)
Oct 24, 2012
2.503
2.503
2.170
2.180
1,199,295
-0.39(-15.20%)
Oct 23, 2012
2.527
2.643
2.508
2.571
216,671
-0.14(-5.16%)
Oct 19, 2012
2.725
2.749
2.677
2.711
122,142
+0.00(+0.00%)
Oct 18, 2012
2.720
2.773
2.667
2.711
217,480
+0.01(+0.36%)
Oct 17, 2012
2.725
2.725
2.658
2.701
214,287
-0.03(-1.06%)
Oct 16, 2012
2.913
2.913
2.701
2.730
290,461
-0.16(-5.67%)
Oct 15, 2012
2.932
2.966
2.879
2.894
82,933
+0.00(+0.00%)
Oct 12, 2012
2.932
2.947
2.870
2.894
124,317
-0.02(-0.83%)
Oct 11, 2012
2.961
2.966
2.913
2.918
104,234
+0.02(+0.67%)
Oct 10, 2012
2.937
2.966
2.894
2.899
129,869
-0.02(-0.83%)
Oct 09, 2012
2.928
2.941
2.913
2.923
63,381
-0.02(-0.66%)
Oct 08, 2012
2.947
2.947
2.918
2.942
31,471
+0.00(+0.00%)
Oct 05, 2012
2.923
3.039
2.923
2.942
99,115
+0.02(+0.74%)
Oct 04, 2012
2.966
2.966
2.916
2.920
85,232
-0.03(-0.90%)
Oct 03, 2012
2.971
2.976
2.918
2.947
73,246
-0.03(-0.97%)
Oct 02, 2012
3.010
3.014
2.942
2.976
79,786
+0.00(+0.00%)
Oct 01, 2012
3.005
3.043
2.966
2.976
89,800
-0.04(-1.44%)
Sep 28, 2012
2.942
3.024
2.923
3.019
78,944
+0.07(+2.29%)
Sep 27, 2012
3.019
3.024
2.923
2.952
148,674
-0.05(-1.77%)
Sep 26, 2012
3.111
3.116
2.995
3.005
187,709
-0.11(-3.41%)
Sep 25, 2012
3.212
3.265
3.111
3.111
90,040
-0.07(-2.27%)
Sep 24, 2012
3.256
3.256
3.183
3.183
88,102
-0.07(-2.08%)
Sep 21, 2012
3.256
3.256
3.227
3.251
180,268
+0.02(+0.75%)
Sep 20, 2012
3.256
3.294
3.198
3.227
127,847
-0.05(-1.62%)
Sep 19, 2012
3.251
3.352
3.246
3.280
196,858
+0.02(+0.59%)
Sep 18, 2012
3.285
3.285
3.183
3.260
110,728
-0.01(-0.44%)
Sep 17, 2012
3.212
3.371
3.169
3.275
207,126
+0.06(+1.95%)
Sep 14, 2012
3.072
3.236
3.072
3.212
287,635
+0.14(+4.72%)
Sep 13, 2012
3.024
3.111
3.014
3.068
180,931
+0.04(+1.27%)
Sep 12, 2012
3.072
3.087
3.014
3.029
132,668
-0.01(-0.48%)
Sep 11, 2012
2.986
3.068
2.971
3.043
145,475
+0.07(+2.44%)
Sep 10, 2012
2.976
3.058
2.894
2.971
212,995
+0.01(+0.33%)
Sep 07, 2012
2.793
2.986
2.788
2.961
260,078
+0.17(+6.23%)
Sep 06, 2012
2.725
2.822
2.720
2.788
108,928
+0.09(+3.21%)
Sep 05, 2012
2.672
2.706
2.672
2.701
62,094
+0.00(+0.18%)
Sep 04, 2012
2.662
2.720
2.653
2.696
42,760
+0.03(+1.09%)
Aug 31, 2012
2.614
2.725
2.595
2.667
85,506
+0.07(+2.79%)
Aug 30, 2012
2.604
2.604
2.585
2.595
125,704
-0.05(-1.83%)
Aug 29, 2012
2.725
2.725
2.625
2.643
217,017
-0.06(-2.14%)
Aug 27, 2012
2.735
2.735
2.677
2.701
134,609
-0.02(-0.89%)
Aug 24, 2012
2.715
2.764
2.715
2.725
76,613
+0.01(+0.36%)
Aug 23, 2012
2.744
2.783
2.715
2.715
128,648
-0.04(-1.40%)
Aug 22, 2012
2.773
2.817
2.735
2.754
74,847
-0.03(-1.21%)
Aug 21, 2012
2.836
2.836
2.788
2.788
82,099
-0.02(-0.86%)
Aug 20, 2012
2.773
2.879
2.752
2.812
291,521
+0.04(+1.39%)
Aug 17, 2012
2.802
2.826
2.773
2.773
91,900
-0.02(-0.69%)
Aug 16, 2012
2.807
2.831
2.778
2.793
115,250
-0.01(-0.34%)
Aug 15, 2012
2.764
2.826
2.749
2.802
95,904
+0.03(+1.04%)
Aug 14, 2012
2.850
2.850
2.735
2.773
190,987
-0.04(-1.54%)
Aug 13, 2012
2.884
2.884
2.778
2.817
172,741
-0.06(-2.01%)
Aug 10, 2012
2.957
2.957
2.846
2.875
168,110
-0.08(-2.77%)
Aug 09, 2012
3.077
3.135
2.928
2.957
239,028
-0.12(-3.77%)
Aug 08, 2012
3.068
3.135
3.063
3.072
137,576
-0.01(-0.47%)
Aug 07, 2012
3.048
3.135
3.024
3.087
283,733
-0.17(-5.19%)
Aug 06, 2012
3.072
3.328
3.072
3.256
475,521
+0.18(+5.97%)
Aug 03, 2012
3.111
3.193
3.065
3.072
181,412
+0.01(+0.32%)
Aug 02, 2012
3.024
3.116
2.985
3.063
284,046
+0.04(+1.44%)
Aug 01, 2012
3.222
3.270
3.019
3.019
288,558
-0.17(-5.30%)
Jul 31, 2012
3.135
3.241
3.039
3.188
317,837
+0.07(+2.16%)
Jul 30, 2012
2.957
3.159
2.957
3.121
226,683
+0.21(+7.12%)
Jul 27, 2012
2.836
2.961
2.831
2.913
156,082
+0.10(+3.60%)
Jul 26, 2012
2.961
2.961
2.797
2.812
250,149
-0.11(-3.80%)
Jul 25, 2012
2.928
2.942
2.870
2.923
140,619
-0.00(-0.16%)
Jul 24, 2012
2.899
2.961
2.804
2.928
217,200
-0.00(-0.16%)
Jul 23, 2012
2.932
3.029
2.908
2.932
151,929
-0.11(-3.49%)
Jul 20, 2012
3.193
3.193
2.995
3.039
348,031
-0.18(-5.55%)
Jul 19, 2012
3.381
3.424
3.203
3.217
358,137
-0.15(-4.44%)
Jul 18, 2012
3.613
3.680
3.367
3.367
259,488
-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
.