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
)
11.61
-0.01 (-0.13%)
Streaming Delayed Price
Updated: 3:05 PM EDT, May 7, 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 (%)
Jan 31, 2013
2.248
2.303
2.195
2.199
179,604
-0.06(-2.77%)
Jan 30, 2013
2.257
2.339
2.243
2.262
191,480
+0.00(+0.00%)
Jan 29, 2013
2.257
2.291
2.243
2.262
90,702
+0.00(+0.21%)
Jan 28, 2013
2.199
2.310
2.199
2.257
147,488
+0.06(+2.63%)
Jan 25, 2013
2.219
2.243
2.185
2.199
53,058
-0.01(-0.44%)
Jan 24, 2013
2.281
2.301
2.185
2.209
97,593
-0.08(-3.58%)
Jan 23, 2013
2.286
2.310
2.277
2.291
78,973
+0.01(+0.64%)
Jan 22, 2013
2.214
2.291
2.214
2.277
174,222
+0.07(+3.28%)
Jan 18, 2013
2.170
2.204
2.170
2.204
52,542
+0.04(+1.78%)
Jan 17, 2013
2.132
2.209
2.132
2.166
139,620
+0.04(+1.81%)
Jan 16, 2013
2.132
2.146
2.127
2.127
39,080
-0.02(-0.90%)
Jan 15, 2013
2.166
2.166
2.132
2.146
35,773
-0.03(-1.33%)
Jan 14, 2013
2.170
2.175
2.141
2.175
50,889
+0.00(+0.22%)
Jan 11, 2013
2.170
2.214
2.147
2.170
57,207
+0.01(+0.45%)
Jan 10, 2013
2.156
2.195
2.142
2.161
42,370
+0.00(+0.00%)
Jan 09, 2013
2.166
2.195
2.122
2.161
64,650
-0.01(-0.44%)
Jan 08, 2013
2.175
2.195
2.146
2.170
66,568
+0.00(+0.22%)
Jan 07, 2013
2.233
2.233
2.122
2.166
117,288
-0.07(-3.02%)
Jan 04, 2013
2.151
2.296
2.108
2.233
571,794
+0.10(+4.75%)
Jan 03, 2013
2.002
2.156
2.002
2.132
411,772
+0.13(+6.51%)
Jan 02, 2013
1.968
2.016
1.944
2.002
101,010
+0.03(+1.72%)
Dec 31, 2012
1.924
1.992
1.905
1.968
108,113
+0.03(+1.75%)
Dec 28, 2012
1.968
2.035
1.929
1.934
147,188
-0.05(-2.67%)
Dec 27, 2012
2.026
2.026
1.929
1.987
195,082
+0.03(+1.48%)
Dec 26, 2012
1.953
1.982
1.953
1.958
112,316
-0.01(-0.73%)
Dec 24, 2012
2.040
2.040
1.961
1.973
50,763
-0.10(-4.66%)
Dec 21, 2012
1.949
2.088
1.915
2.069
211,417
+0.09(+4.63%)
Dec 20, 2012
2.026
2.035
1.900
1.977
147,977
-0.05(-2.38%)
Dec 19, 2012
1.958
2.040
1.953
2.026
241,363
+0.07(+3.70%)
Dec 18, 2012
1.944
1.963
1.886
1.953
145,550
+0.01(+0.50%)
Dec 17, 2012
1.852
1.973
1.852
1.944
318,026
+0.08(+4.40%)
Dec 14, 2012
1.823
1.881
1.818
1.862
202,678
+0.03(+1.85%)
Dec 13, 2012
1.746
1.857
1.746
1.828
283,563
+0.07(+3.84%)
Dec 12, 2012
1.780
1.794
1.732
1.760
199,653
+0.00(+0.00%)
Dec 11, 2012
1.751
1.794
1.751
1.760
158,344
-0.01(-0.55%)
Dec 10, 2012
1.765
1.809
1.746
1.770
49,701
+0.00(+0.27%)
Dec 07, 2012
1.765
1.809
1.746
1.765
94,415
+0.01(+0.55%)
Dec 06, 2012
1.809
1.818
1.751
1.756
74,144
-0.06(-3.19%)
Dec 05, 2012
1.785
1.833
1.765
1.813
90,015
+0.01(+0.80%)
Dec 04, 2012
1.760
1.823
1.751
1.799
211,395
+0.01(+0.54%)
Nov 30, 2012
1.804
1.809
1.727
1.789
144,268
-0.01(-0.54%)
Nov 29, 2012
1.809
1.833
1.775
1.799
186,695
+0.00(+0.00%)
Nov 28, 2012
1.770
1.818
1.760
1.799
147,355
+0.03(+1.91%)
Nov 27, 2012
1.775
1.833
1.765
1.765
154,811
-0.03(-1.61%)
Nov 26, 2012
1.823
1.857
1.794
1.794
143,518
-0.04(-2.11%)
Nov 23, 2012
1.833
1.920
1.794
1.833
95,497
+0.00(+0.00%)
Nov 21, 2012
1.813
1.852
1.809
1.833
83,001
+0.02(+1.33%)
Nov 20, 2012
1.799
1.886
1.785
1.809
190,665
+0.03(+1.63%)
Nov 19, 2012
1.813
1.813
1.760
1.780
97,189
-0.01(-0.81%)
Nov 16, 2012
1.765
1.813
1.707
1.794
177,753
+0.02(+1.09%)
Nov 15, 2012
1.785
1.813
1.751
1.775
221,208
-0.01(-0.54%)
Nov 14, 2012
1.799
1.823
1.722
1.785
310,921
-0.02(-1.33%)
Nov 13, 2012
1.804
1.857
1.789
1.809
68,670
-0.01(-0.79%)
Nov 12, 2012
1.867
1.929
1.823
1.823
82,701
-0.06(-3.08%)
Nov 09, 2012
1.886
1.924
1.813
1.881
458,801
-0.02(-1.27%)
Nov 08, 2012
1.992
2.045
1.905
1.905
185,747
-0.08(-4.13%)
Nov 07, 2012
1.992
2.045
1.910
1.987
132,434
-0.04(-2.14%)
Nov 06, 2012
2.040
2.074
2.026
2.031
108,346
+0.00(+0.00%)
Nov 05, 2012
2.031
2.080
2.026
2.031
116,944
-0.02(-1.17%)
Nov 02, 2012
2.045
2.098
2.017
2.055
218,172
+0.00(+0.00%)
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
.