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 (%)
Mar 28, 2013
2.226
2.271
2.226
2.252
66,546
+0.03(+1.27%)
Mar 27, 2013
2.158
2.257
2.158
2.224
105,164
+0.06(+2.83%)
Mar 26, 2013
2.261
2.261
2.148
2.162
90,505
-0.08(-3.77%)
Mar 25, 2013
2.238
2.308
2.224
2.247
162,579
+0.03(+1.27%)
Mar 22, 2013
2.068
2.247
2.068
2.219
366,606
+0.18(+9.03%)
Mar 21, 2013
2.012
2.120
1.997
2.035
213,831
+0.01(+0.47%)
Mar 20, 2013
2.007
2.054
2.002
2.026
46,858
+0.02(+1.18%)
Mar 19, 2013
2.012
2.035
2.002
2.002
35,226
-0.02(-1.16%)
Mar 18, 2013
2.049
2.054
1.988
2.026
80,144
-0.06(-2.71%)
Mar 15, 2013
2.087
2.120
2.049
2.082
166,896
-0.00(-0.23%)
Mar 14, 2013
2.111
2.162
2.068
2.087
108,017
-0.03(-1.56%)
Mar 13, 2013
2.111
2.143
2.073
2.120
41,589
-0.00(-0.22%)
Mar 12, 2013
2.125
2.139
2.073
2.125
57,992
+0.01(+0.45%)
Mar 11, 2013
2.045
2.115
2.026
2.115
112,018
+0.07(+3.22%)
Mar 08, 2013
1.997
2.049
1.993
2.049
232,231
+0.05(+2.59%)
Mar 07, 2013
2.026
2.035
1.997
1.997
46,463
-0.03(-1.62%)
Mar 06, 2013
1.979
2.040
1.979
2.030
29,802
+0.01(+0.70%)
Mar 05, 2013
2.016
2.030
2.002
2.016
29,859
-0.01(-0.47%)
Mar 04, 2013
2.026
2.026
2.007
2.026
20,278
+0.00(+0.00%)
Mar 01, 2013
2.026
2.049
2.008
2.026
16,741
+0.00(+0.00%)
Feb 28, 2013
1.998
2.026
1.979
2.026
43,982
+0.03(+1.65%)
Feb 27, 2013
1.988
2.002
1.974
1.993
16,949
+0.01(+0.47%)
Feb 26, 2013
1.960
2.002
1.955
1.983
58,115
+0.03(+1.45%)
Feb 22, 2013
1.974
2.002
1.889
1.955
143,922
-0.02(-0.95%)
Feb 21, 2013
2.035
2.045
1.974
1.974
41,967
-0.07(-3.23%)
Feb 20, 2013
2.035
2.073
2.030
2.040
67,703
+0.02(+0.93%)
Feb 19, 2013
2.045
2.045
1.979
2.021
106,209
-0.00(-0.23%)
Feb 15, 2013
2.026
2.059
2.026
2.026
33,118
-0.00(-0.23%)
Feb 14, 2013
2.087
2.115
2.030
2.030
23,878
-0.07(-3.15%)
Feb 13, 2013
2.082
2.124
2.082
2.096
16,047
+0.02(+1.14%)
Feb 12, 2013
2.049
2.097
2.049
2.073
48,894
+0.01(+0.46%)
Feb 11, 2013
2.007
2.068
1.997
2.063
62,366
+0.06(+2.82%)
Feb 08, 2013
2.059
2.059
1.997
2.007
39,753
-0.04(-2.07%)
Feb 07, 2013
2.120
2.134
2.012
2.049
68,125
-0.08(-3.97%)
Feb 06, 2013
2.134
2.153
2.129
2.134
27,716
+0.00(+0.00%)
Feb 04, 2013
2.120
2.150
2.120
2.134
25,357
+0.00(+0.22%)
Feb 01, 2013
2.143
2.167
2.129
2.129
38,715
-0.02(-0.88%)
Jan 31, 2013
2.195
2.250
2.143
2.148
183,880
-0.06(-2.77%)
Jan 30, 2013
2.205
2.285
2.191
2.209
196,039
+0.00(+0.00%)
Jan 29, 2013
2.205
2.238
2.191
2.209
92,861
+0.00(+0.21%)
Jan 28, 2013
2.148
2.257
2.148
2.205
150,999
+0.06(+2.63%)
Jan 25, 2013
2.167
2.191
2.134
2.148
54,321
-0.01(-0.44%)
Jan 24, 2013
2.228
2.247
2.134
2.158
99,917
-0.08(-3.58%)
Jan 23, 2013
2.233
2.257
2.224
2.238
80,853
+0.01(+0.64%)
Jan 22, 2013
2.162
2.237
2.162
2.224
178,369
+0.07(+3.28%)
Jan 18, 2013
2.120
2.153
2.120
2.153
53,793
+0.04(+1.78%)
Jan 17, 2013
2.082
2.158
2.082
2.115
142,944
+0.04(+1.81%)
Jan 16, 2013
2.082
2.096
2.078
2.078
40,010
-0.02(-0.90%)
Jan 15, 2013
2.115
2.115
2.082
2.096
36,624
-0.03(-1.33%)
Jan 14, 2013
2.120
2.125
2.092
2.125
52,101
+0.00(+0.22%)
Jan 11, 2013
2.120
2.162
2.097
2.120
58,569
+0.01(+0.45%)
Jan 10, 2013
2.106
2.143
2.092
2.111
43,379
+0.00(+0.00%)
Jan 09, 2013
2.115
2.143
2.073
2.111
66,189
-0.01(-0.44%)
Jan 08, 2013
2.125
2.143
2.096
2.120
68,153
+0.00(+0.22%)
Jan 07, 2013
2.181
2.181
2.073
2.115
120,080
-0.07(-3.02%)
Jan 04, 2013
2.101
2.242
2.059
2.181
585,407
+0.10(+4.75%)
Jan 03, 2013
1.955
2.106
1.955
2.082
421,575
+0.13(+6.51%)
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
.