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
)
11.64
+0.02 (+0.17%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2013
3.196
3.327
3.327
3.327
270,557
+0.17(+5.23%)
Dec 30, 2013
3.210
3.283
3.064
3.162
551,113
-0.10(-2.99%)
Dec 27, 2013
3.273
3.303
3.215
3.259
270,771
+0.01(+0.30%)
Dec 26, 2013
3.196
3.264
3.196
3.249
141,333
+0.04(+1.21%)
Dec 24, 2013
3.181
3.254
3.181
3.210
87,028
+0.01(+0.30%)
Dec 23, 2013
3.128
3.210
3.094
3.201
271,583
+0.09(+2.97%)
Dec 20, 2013
3.074
3.123
2.972
3.108
455,223
+0.02(+0.79%)
Dec 19, 2013
3.030
3.113
3.011
3.084
242,768
+0.05(+1.60%)
Dec 18, 2013
3.030
3.055
2.991
3.035
198,718
+0.00(+0.16%)
Dec 17, 2013
3.055
3.079
3.001
3.030
243,970
-0.02(-0.64%)
Dec 16, 2013
2.914
3.089
2.914
3.050
497,419
+0.14(+4.67%)
Dec 13, 2013
2.884
2.948
2.836
2.914
758,503
+0.01(+0.34%)
Dec 12, 2013
3.030
3.040
2.884
2.904
193,072
-0.15(-4.94%)
Dec 11, 2013
3.040
3.113
3.040
3.055
212,529
+0.01(+0.48%)
Dec 10, 2013
3.064
3.099
2.987
3.040
265,198
-0.03(-0.95%)
Dec 09, 2013
2.943
3.069
2.943
3.069
461,405
+0.13(+4.47%)
Dec 06, 2013
2.850
2.943
2.812
2.938
486,527
+0.09(+3.07%)
Dec 05, 2013
2.821
2.870
2.797
2.850
555,268
+0.05(+1.74%)
Dec 04, 2013
2.807
2.885
2.787
2.802
598,675
+0.04(+1.59%)
Dec 03, 2013
2.826
2.889
2.729
2.758
288,100
-0.01(-0.53%)
Dec 02, 2013
2.724
2.816
2.700
2.772
523,313
+0.06(+2.33%)
Nov 29, 2013
2.631
2.724
2.631
2.709
198,455
+0.07(+2.58%)
Nov 27, 2013
2.578
2.651
2.529
2.641
1,057,924
+0.07(+2.84%)
Nov 26, 2013
2.602
2.612
2.505
2.568
215,761
-0.03(-1.12%)
Nov 25, 2013
2.486
2.675
2.417
2.597
343,865
+0.10(+4.09%)
Nov 22, 2013
2.500
2.520
2.461
2.495
26,626
-0.00(-0.19%)
Nov 21, 2013
2.539
2.539
2.490
2.500
21,110
-0.04(-1.53%)
Nov 20, 2013
2.515
2.549
2.466
2.539
57,481
+0.03(+1.36%)
Nov 19, 2013
2.563
2.573
2.481
2.505
106,810
-0.08(-3.20%)
Nov 18, 2013
2.636
2.651
2.534
2.588
277,188
-0.11(-4.14%)
Nov 15, 2013
2.680
2.700
2.602
2.700
154,762
+0.03(+1.09%)
Nov 14, 2013
2.670
2.690
2.636
2.670
121,315
+0.03(+1.10%)
Nov 12, 2013
2.670
2.695
2.607
2.641
354,486
-0.03(-1.27%)
Nov 11, 2013
2.670
2.719
2.646
2.675
232,062
+0.03(+1.10%)
Nov 08, 2013
2.607
2.680
2.578
2.646
64,660
+0.03(+1.12%)
Nov 07, 2013
2.690
2.709
2.583
2.617
100,670
-0.04(-1.64%)
Nov 06, 2013
2.665
2.723
2.656
2.660
86,275
-0.01(-0.54%)
Nov 05, 2013
2.709
2.757
2.675
2.675
92,236
-0.01(-0.54%)
Nov 04, 2013
2.665
2.782
2.617
2.690
689,125
+0.06(+2.40%)
Nov 01, 2013
2.496
2.631
2.467
2.627
589,526
+0.14(+5.65%)
Oct 31, 2013
2.384
2.496
2.365
2.486
352,851
+0.12(+4.91%)
Oct 30, 2013
2.394
2.423
2.307
2.370
290,618
-0.05(-2.00%)
Oct 29, 2013
2.389
2.418
2.336
2.418
133,235
+0.03(+1.22%)
Oct 28, 2013
2.399
2.413
2.316
2.389
160,381
-0.03(-1.20%)
Oct 25, 2013
2.452
2.471
2.379
2.418
197,484
-0.03(-1.38%)
Oct 24, 2013
2.481
2.486
2.390
2.452
227,872
-0.02(-0.98%)
Oct 23, 2013
2.520
2.530
2.442
2.476
60,212
-0.05(-2.11%)
Oct 22, 2013
2.423
2.534
2.423
2.530
231,157
+0.01(+0.38%)
Oct 21, 2013
2.665
2.665
2.476
2.520
168,078
-0.12(-4.41%)
Oct 18, 2013
2.505
2.641
2.471
2.636
449,885
+0.12(+4.62%)
Oct 17, 2013
2.350
2.520
2.350
2.520
439,396
+0.19(+8.11%)
Oct 16, 2013
2.307
2.359
2.307
2.331
32,744
+0.02(+1.05%)
Oct 15, 2013
2.355
2.418
2.292
2.307
293,742
-0.05(-2.06%)
Oct 14, 2013
2.302
2.375
2.284
2.355
170,965
+0.05(+2.10%)
Oct 11, 2013
2.302
2.370
2.278
2.307
186,526
+0.00(+0.00%)
Oct 10, 2013
2.161
2.316
2.161
2.307
217,684
+0.12(+5.54%)
Oct 09, 2013
2.181
2.205
2.132
2.186
68,813
+0.01(+0.45%)
Oct 08, 2013
2.224
2.244
2.166
2.176
57,391
-0.08(-3.44%)
Oct 07, 2013
2.253
2.321
2.205
2.253
89,968
-0.02(-0.85%)
Oct 04, 2013
2.229
2.321
2.229
2.273
338,511
+0.03(+1.30%)
Oct 03, 2013
2.166
2.244
2.161
2.244
310,482
+0.07(+3.35%)
Oct 02, 2013
2.137
2.171
2.133
2.171
41,751
+0.03(+1.36%)
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
.