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
)
12.10
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2013
2.108
2.161
2.103
2.161
65,475
+0.06(+2.99%)
Jun 26, 2013
2.098
2.122
2.088
2.098
12,058
-0.02(-1.14%)
Jun 25, 2013
2.088
2.125
2.064
2.122
36,532
+0.03(+1.62%)
Jun 24, 2013
2.103
2.105
2.074
2.088
41,267
-0.05(-2.48%)
Jun 21, 2013
2.122
2.180
2.117
2.141
42,242
-0.01(-0.45%)
Jun 20, 2013
2.122
2.151
2.098
2.151
66,616
+0.01(+0.45%)
Jun 19, 2013
2.146
2.150
2.127
2.141
19,982
-0.00(-0.22%)
Jun 18, 2013
2.161
2.170
2.117
2.146
27,567
-0.01(-0.67%)
Jun 17, 2013
2.141
2.161
2.108
2.161
93,654
+0.03(+1.36%)
Jun 14, 2013
2.108
2.132
2.108
2.132
19,619
+0.02(+1.14%)
Jun 13, 2013
2.100
2.122
2.098
2.108
19,765
+0.00(+0.23%)
Jun 12, 2013
2.117
2.117
2.098
2.103
68,809
-0.02(-0.91%)
Jun 11, 2013
2.108
2.137
2.103
2.122
44,487
-0.01(-0.68%)
Jun 10, 2013
2.122
2.137
2.108
2.137
30,759
+0.00(+0.00%)
Jun 07, 2013
2.127
2.146
2.108
2.137
25,443
+0.00(+0.23%)
Jun 06, 2013
2.098
2.137
2.098
2.132
42,851
+0.02(+0.94%)
Jun 05, 2013
2.137
2.141
2.098
2.112
58,951
-0.02(-0.93%)
Jun 04, 2013
2.175
2.180
2.123
2.132
58,038
-0.04(-1.78%)
Jun 03, 2013
2.219
2.219
2.161
2.170
33,853
-0.06(-2.81%)
May 31, 2013
2.146
2.262
2.146
2.233
122,940
+0.08(+3.58%)
May 30, 2013
2.113
2.161
2.108
2.156
30,745
+0.06(+2.76%)
May 29, 2013
2.156
2.156
2.074
2.098
57,729
-0.05(-2.47%)
May 28, 2013
2.161
2.175
2.108
2.151
30,328
-0.01(-0.67%)
May 24, 2013
2.180
2.180
2.122
2.166
40,230
-0.02(-0.88%)
May 23, 2013
2.233
2.281
2.180
2.185
24,566
-0.07(-3.00%)
May 22, 2013
2.296
2.359
2.252
2.252
78,413
-0.02(-0.85%)
May 21, 2013
2.185
2.339
2.185
2.272
132,728
+0.09(+3.97%)
May 20, 2013
2.146
2.214
2.146
2.185
36,447
+0.03(+1.57%)
May 17, 2013
2.209
2.209
2.151
2.151
41,076
-0.05(-2.19%)
May 16, 2013
2.243
2.243
2.195
2.199
191,155
-0.04(-1.72%)
May 15, 2013
2.243
2.257
2.228
2.238
18,873
+0.00(+0.22%)
May 13, 2013
2.195
2.233
2.195
2.233
48,484
+0.06(+2.66%)
May 10, 2013
2.146
2.223
2.146
2.175
55,368
+0.01(+0.45%)
May 09, 2013
2.141
2.190
2.137
2.166
105,518
+0.01(+0.45%)
May 08, 2013
2.132
2.195
2.119
2.156
32,992
+0.02(+1.13%)
May 07, 2013
2.137
2.197
2.117
2.132
79,033
+0.00(+0.23%)
May 06, 2013
2.088
2.156
2.079
2.127
36,809
+0.03(+1.38%)
May 03, 2013
2.093
2.117
2.074
2.098
104,338
+0.02(+0.93%)
May 02, 2013
2.084
2.122
2.069
2.079
218,346
+0.01(+0.70%)
May 01, 2013
2.079
2.098
2.055
2.064
159,594
-0.01(-0.46%)
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%)
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
.