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
)
11.48
+0.20 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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
2.041
2.156
2.041
2.074
602,929
+0.04(+2.14%)
Apr 29, 2013
2.016
2.036
1.992
2.031
142,902
+0.02(+1.20%)
Apr 26, 2013
2.031
2.031
2.002
2.007
46,900
-0.02(-1.19%)
Apr 25, 2013
2.012
2.050
2.012
2.031
79,255
+0.01(+0.72%)
Apr 24, 2013
2.007
2.026
2.007
2.016
77,966
+0.00(+0.24%)
Apr 23, 2013
1.968
2.031
1.968
2.012
56,104
+0.04(+2.21%)
Apr 22, 2013
1.997
2.007
1.954
1.968
107,663
-0.02(-0.97%)
Apr 19, 2013
2.002
2.007
1.978
1.987
48,652
+0.00(+0.24%)
Apr 18, 2013
2.055
2.079
1.978
1.983
115,808
-0.08(-3.75%)
Apr 17, 2013
2.161
2.171
2.060
2.060
75,147
-0.10(-4.69%)
Apr 16, 2013
2.176
2.200
2.147
2.161
115,325
+0.01(+0.45%)
Apr 15, 2013
2.291
2.398
2.142
2.151
470,160
-0.14(-6.11%)
Apr 12, 2013
2.296
2.316
2.291
2.291
53,285
+0.00(+0.00%)
Apr 11, 2013
2.296
2.344
2.282
2.291
120,605
-0.00(-0.21%)
Apr 10, 2013
2.219
2.446
2.195
2.296
558,311
+0.11(+4.85%)
Apr 09, 2013
2.185
2.219
2.176
2.190
34,801
+0.01(+0.44%)
Apr 08, 2013
2.209
2.226
2.171
2.180
74,359
-0.03(-1.31%)
Apr 05, 2013
2.171
2.209
2.147
2.209
229,372
+0.01(+0.44%)
Apr 04, 2013
2.234
2.238
2.147
2.200
63,604
-0.03(-1.30%)
Apr 03, 2013
2.180
2.238
2.132
2.229
148,204
+0.06(+2.67%)
Apr 02, 2013
2.214
2.220
2.147
2.171
268,045
-0.06(-2.60%)
Apr 01, 2013
2.296
2.296
2.210
2.229
73,153
-0.08(-3.35%)
Mar 28, 2013
2.279
2.325
2.279
2.306
64,987
+0.03(+1.27%)
Mar 27, 2013
2.209
2.311
2.209
2.277
102,701
+0.06(+2.83%)
Mar 26, 2013
2.316
2.316
2.200
2.214
88,385
-0.09(-3.77%)
Mar 25, 2013
2.291
2.364
2.277
2.301
158,770
+0.03(+1.27%)
Mar 22, 2013
2.118
2.301
2.118
2.272
358,018
+0.19(+9.03%)
Mar 21, 2013
2.060
2.171
2.045
2.084
208,822
+0.01(+0.47%)
Mar 20, 2013
2.055
2.103
2.050
2.074
45,760
+0.02(+1.18%)
Mar 19, 2013
2.060
2.084
2.050
2.050
34,400
-0.02(-1.16%)
Mar 18, 2013
2.098
2.103
2.036
2.074
78,267
-0.06(-2.72%)
Mar 15, 2013
2.137
2.171
2.098
2.132
162,987
-0.00(-0.23%)
Mar 14, 2013
2.161
2.214
2.118
2.137
105,487
-0.03(-1.56%)
Mar 13, 2013
2.161
2.195
2.123
2.171
40,615
-0.00(-0.22%)
Mar 12, 2013
2.176
2.190
2.123
2.176
56,633
+0.01(+0.45%)
Mar 11, 2013
2.094
2.166
2.074
2.166
109,394
+0.07(+3.22%)
Mar 08, 2013
2.045
2.098
2.041
2.098
226,791
+0.05(+2.59%)
Mar 07, 2013
2.074
2.084
2.045
2.045
45,375
-0.03(-1.62%)
Mar 06, 2013
2.026
2.089
2.026
2.079
29,104
+0.01(+0.70%)
Mar 05, 2013
2.065
2.079
2.050
2.065
29,160
-0.01(-0.47%)
Mar 04, 2013
2.074
2.074
2.055
2.074
19,803
+0.00(+0.00%)
Mar 01, 2013
2.074
2.098
2.056
2.074
16,349
+0.00(+0.00%)
Feb 28, 2013
2.046
2.074
2.026
2.074
42,951
+0.03(+1.65%)
Feb 27, 2013
2.036
2.050
2.021
2.041
16,552
+0.01(+0.48%)
Feb 26, 2013
2.007
2.050
2.002
2.031
56,753
+0.03(+1.45%)
Feb 22, 2013
2.021
2.050
1.934
2.002
140,551
-0.02(-0.95%)
Feb 21, 2013
2.084
2.094
2.021
2.021
40,984
-0.07(-3.23%)
Feb 20, 2013
2.084
2.123
2.079
2.089
66,117
+0.02(+0.93%)
Feb 19, 2013
2.094
2.094
2.026
2.069
103,721
-0.00(-0.23%)
Feb 15, 2013
2.074
2.108
2.074
2.074
32,342
-0.00(-0.23%)
Feb 14, 2013
2.137
2.166
2.079
2.079
23,318
-0.07(-3.15%)
Feb 13, 2013
2.132
2.174
2.132
2.147
15,671
+0.02(+1.14%)
Feb 12, 2013
2.098
2.147
2.098
2.123
47,748
+0.01(+0.46%)
Feb 11, 2013
2.055
2.118
2.045
2.113
60,905
+0.06(+2.82%)
Feb 08, 2013
2.108
2.108
2.045
2.055
38,822
-0.04(-2.07%)
Feb 07, 2013
2.171
2.185
2.060
2.098
66,529
-0.09(-3.97%)
Feb 06, 2013
2.185
2.205
2.180
2.185
27,066
+0.00(+0.00%)
Feb 04, 2013
2.171
2.202
2.171
2.185
24,763
+0.00(+0.22%)
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
.