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 (%)
Nov 30, 2017
2.460
2.479
2.428
2.447
797,833
-0.01(-0.51%)
Nov 29, 2017
2.454
2.479
2.428
2.460
770,977
-0.03(-1.02%)
Nov 28, 2017
2.428
2.498
2.423
2.485
987,328
+0.03(+1.29%)
Nov 27, 2017
2.447
2.473
2.409
2.454
808,287
+0.03(+1.04%)
Nov 24, 2017
2.504
2.504
2.428
2.428
267,871
-0.02(-0.77%)
Nov 22, 2017
2.485
2.504
2.447
2.447
735,222
-0.04(-1.52%)
Nov 21, 2017
2.491
2.510
2.466
2.485
613,290
-0.01(-0.25%)
Nov 20, 2017
2.441
2.498
2.409
2.491
637,325
+0.03(+1.02%)
Nov 17, 2017
2.428
2.466
2.409
2.466
538,658
+0.03(+1.29%)
Nov 16, 2017
2.384
2.466
2.378
2.435
1,289,262
+0.07(+2.93%)
Nov 15, 2017
2.372
2.447
2.328
2.365
810,055
-0.01(-0.27%)
Nov 14, 2017
2.516
2.529
2.334
2.372
1,564,996
-0.06(-2.58%)
Nov 13, 2017
2.491
2.510
2.340
2.435
1,896,840
-0.06(-2.52%)
Nov 10, 2017
2.504
2.567
2.498
2.498
743,426
-0.03(-1.24%)
Nov 09, 2017
2.548
2.579
2.510
2.529
708,963
-0.02(-0.74%)
Nov 08, 2017
2.523
2.586
2.523
2.548
651,131
+0.01(+0.50%)
Nov 07, 2017
2.554
2.579
2.535
2.535
504,029
+0.00(+0.00%)
Nov 06, 2017
2.516
2.554
2.498
2.535
780,008
+0.01(+0.50%)
Nov 03, 2017
2.548
2.560
2.498
2.523
1,240,735
-0.04(-1.47%)
Nov 02, 2017
2.548
2.586
2.542
2.560
493,068
-0.01(-0.25%)
Nov 01, 2017
2.485
2.598
2.485
2.567
1,191,662
+0.09(+3.55%)
Oct 31, 2017
2.542
2.560
2.479
2.479
929,489
-0.08(-3.19%)
Oct 30, 2017
2.510
2.573
2.510
2.560
684,968
+0.03(+1.24%)
Oct 27, 2017
2.447
2.560
2.447
2.529
916,797
+0.08(+3.34%)
Oct 26, 2017
2.472
2.498
2.441
2.447
443,539
-0.03(-1.02%)
Oct 25, 2017
2.516
2.516
2.416
2.472
626,242
-0.03(-1.01%)
Oct 24, 2017
2.466
2.542
2.466
2.498
712,172
+0.03(+1.28%)
Oct 23, 2017
2.554
2.567
2.466
2.466
713,397
-0.09(-3.45%)
Oct 20, 2017
2.636
2.667
2.516
2.554
1,250,318
-0.06(-2.40%)
Oct 19, 2017
2.586
2.718
2.542
2.617
1,855,409
+0.01(+0.24%)
Oct 18, 2017
2.579
2.611
2.560
2.611
593,167
+0.04(+1.72%)
Oct 17, 2017
2.554
2.595
2.523
2.567
679,421
+0.00(+0.00%)
Oct 16, 2017
2.560
2.611
2.554
2.567
800,680
+0.02(+0.74%)
Oct 13, 2017
2.548
2.579
2.529
2.548
460,560
+0.02(+0.75%)
Oct 12, 2017
2.567
2.586
2.523
2.529
924,852
-0.03(-0.99%)
Oct 11, 2017
2.523
2.579
2.504
2.554
517,523
+0.02(+0.74%)
Oct 10, 2017
2.523
2.548
2.504
2.535
477,819
+0.03(+1.00%)
Oct 09, 2017
2.460
2.542
2.460
2.510
677,198
+0.03(+1.27%)
Oct 06, 2017
2.516
2.548
2.450
2.479
548,286
-0.05(-1.99%)
Oct 05, 2017
2.529
2.560
2.523
2.529
318,525
+0.00(+0.00%)
Oct 04, 2017
2.560
2.567
2.510
2.529
631,144
-0.04(-1.47%)
Oct 03, 2017
2.529
2.573
2.510
2.567
747,918
+0.05(+2.00%)
Oct 02, 2017
2.504
2.567
2.485
2.516
859,984
+0.01(+0.50%)
Sep 29, 2017
2.529
2.535
2.491
2.504
609,266
-0.01(-0.50%)
Sep 28, 2017
2.516
2.567
2.485
2.516
524,837
-0.01(-0.25%)
Sep 27, 2017
2.485
2.573
2.479
2.523
1,040,626
+0.04(+1.52%)
Sep 26, 2017
2.498
2.529
2.441
2.485
1,078,977
-0.01(-0.50%)
Sep 25, 2017
2.548
2.592
2.491
2.498
664,663
-0.06(-2.46%)
Sep 22, 2017
2.516
2.586
2.501
2.560
1,136,347
+0.09(+3.83%)
Sep 21, 2017
2.516
2.548
2.460
2.466
681,147
-0.06(-2.24%)
Sep 20, 2017
2.605
2.605
2.422
2.523
2,007,558
-0.08(-3.14%)
Sep 19, 2017
2.466
2.611
2.447
2.605
4,028,640
+0.16(+6.43%)
Sep 18, 2017
2.422
2.472
2.403
2.447
690,347
+0.01(+0.52%)
Sep 15, 2017
2.485
2.416
2.435
1,841,683
-0.03(-1.28%)
Sep 14, 2017
2.409
2.472
2.409
2.466
569,880
+0.05(+2.08%)
Sep 13, 2017
2.428
2.460
2.397
2.416
574,038
-0.01(-0.52%)
Sep 12, 2017
2.416
2.460
2.409
2.428
923,470
+0.02(+0.78%)
Sep 11, 2017
2.435
2.472
2.409
2.409
665,247
-0.03(-1.03%)
Sep 08, 2017
2.441
2.485
2.416
2.435
535,220
-0.03(-1.02%)
Sep 07, 2017
2.460
2.485
2.428
2.460
638,844
-0.01(-0.51%)
Sep 06, 2017
2.378
2.479
2.359
2.472
857,907
+0.09(+3.69%)
Sep 05, 2017
2.365
2.409
2.353
2.384
852,669
+0.01(+0.53%)
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
.