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 (%)
Sep 28, 2012
2.943
3.025
2.923
3.020
78,930
+0.07(+2.29%)
Sep 27, 2012
3.020
3.025
2.923
2.952
148,648
-0.05(-1.77%)
Sep 26, 2012
3.111
3.116
2.996
3.005
187,676
-0.11(-3.41%)
Sep 25, 2012
3.213
3.266
3.111
3.111
90,024
-0.07(-2.27%)
Sep 24, 2012
3.256
3.256
3.184
3.184
88,086
-0.07(-2.08%)
Sep 21, 2012
3.256
3.256
3.227
3.251
180,236
+0.02(+0.75%)
Sep 20, 2012
3.256
3.295
3.198
3.227
127,825
-0.05(-1.62%)
Sep 19, 2012
3.251
3.353
3.247
3.280
196,824
+0.02(+0.59%)
Sep 18, 2012
3.285
3.285
3.184
3.261
110,709
-0.01(-0.44%)
Sep 17, 2012
3.213
3.372
3.169
3.275
207,089
+0.06(+1.95%)
Sep 14, 2012
3.073
3.237
3.073
3.213
287,585
+0.14(+4.72%)
Sep 13, 2012
3.025
3.111
3.015
3.068
180,899
+0.04(+1.27%)
Sep 12, 2012
3.073
3.087
3.015
3.029
132,645
-0.01(-0.48%)
Sep 11, 2012
2.986
3.068
2.972
3.044
145,449
+0.07(+2.44%)
Sep 10, 2012
2.976
3.058
2.894
2.972
212,958
+0.01(+0.33%)
Sep 07, 2012
2.793
2.986
2.788
2.962
260,033
+0.17(+6.23%)
Sep 06, 2012
2.726
2.822
2.721
2.788
108,909
+0.09(+3.21%)
Sep 05, 2012
2.672
2.706
2.672
2.701
62,083
+0.00(+0.18%)
Sep 04, 2012
2.663
2.721
2.653
2.697
42,752
+0.03(+1.08%)
Aug 31, 2012
2.615
2.726
2.596
2.668
85,491
+0.07(+2.79%)
Aug 30, 2012
2.605
2.605
2.586
2.595
125,682
-0.05(-1.82%)
Aug 29, 2012
2.726
2.726
2.626
2.644
216,979
-0.06(-2.14%)
Aug 27, 2012
2.735
2.735
2.677
2.701
134,585
-0.02(-0.88%)
Aug 24, 2012
2.716
2.764
2.716
2.726
76,600
+0.01(+0.36%)
Aug 23, 2012
2.745
2.783
2.716
2.716
128,625
-0.04(-1.40%)
Aug 22, 2012
2.774
2.817
2.735
2.755
74,834
-0.03(-1.21%)
Aug 21, 2012
2.837
2.837
2.788
2.788
82,085
-0.02(-0.86%)
Aug 20, 2012
2.774
2.880
2.752
2.812
291,470
+0.04(+1.39%)
Aug 17, 2012
2.803
2.827
2.774
2.774
91,884
-0.02(-0.69%)
Aug 16, 2012
2.808
2.832
2.779
2.793
115,230
-0.01(-0.34%)
Aug 15, 2012
2.764
2.827
2.750
2.803
95,887
+0.03(+1.04%)
Aug 14, 2012
2.851
2.851
2.735
2.774
190,953
-0.04(-1.54%)
Aug 13, 2012
2.885
2.885
2.779
2.817
172,711
-0.06(-2.01%)
Aug 10, 2012
2.957
2.957
2.846
2.875
168,080
-0.08(-2.77%)
Aug 09, 2012
3.078
3.136
2.928
2.957
238,986
-0.12(-3.77%)
Aug 08, 2012
3.068
3.136
3.063
3.073
137,551
-0.01(-0.47%)
Aug 07, 2012
3.049
3.136
3.025
3.087
283,683
-0.17(-5.19%)
Aug 06, 2012
3.073
3.329
3.073
3.256
475,437
+0.18(+5.97%)
Aug 03, 2012
3.111
3.193
3.065
3.073
181,380
+0.01(+0.32%)
Aug 02, 2012
3.025
3.116
2.985
3.063
283,996
+0.04(+1.44%)
Aug 01, 2012
3.222
3.271
3.020
3.020
288,507
-0.17(-5.30%)
Jul 31, 2012
3.136
3.242
3.039
3.189
317,782
+0.07(+2.16%)
Jul 30, 2012
2.957
3.160
2.957
3.121
226,644
+0.21(+7.12%)
Jul 27, 2012
2.837
2.962
2.832
2.914
156,055
+0.10(+3.60%)
Jul 26, 2012
2.962
2.962
2.798
2.812
250,105
-0.11(-3.80%)
Jul 25, 2012
2.928
2.943
2.870
2.923
140,595
-0.00(-0.16%)
Jul 24, 2012
2.899
2.962
2.804
2.928
217,162
-0.00(-0.16%)
Jul 23, 2012
2.933
3.029
2.909
2.933
151,903
-0.11(-3.49%)
Jul 20, 2012
3.193
3.193
2.996
3.039
347,970
-0.18(-5.55%)
Jul 19, 2012
3.382
3.425
3.203
3.218
358,074
-0.15(-4.44%)
Jul 18, 2012
3.613
3.681
3.367
3.367
259,442
-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
.