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
)
11.63
-0.14 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2013
2.267
2.267
2.209
2.243
56,328
+0.00(+0.22%)
Jul 30, 2013
2.229
2.243
2.127
2.238
58,010
-0.00(-0.22%)
Jul 29, 2013
2.253
2.291
2.209
2.243
74,058
-0.03(-1.48%)
Jul 26, 2013
2.277
2.306
2.209
2.277
122,361
+0.01(+0.43%)
Jul 25, 2013
2.195
2.309
2.127
2.267
245,184
+0.04(+1.73%)
Jul 24, 2013
2.074
2.234
2.060
2.229
409,855
+0.14(+6.94%)
Jul 23, 2013
2.147
2.166
2.074
2.084
186,664
-0.06(-2.70%)
Jul 22, 2013
2.123
2.195
2.113
2.142
113,719
+0.02(+1.14%)
Jul 19, 2013
2.147
2.151
2.079
2.118
39,081
-0.03(-1.35%)
Jul 18, 2013
2.103
2.243
2.103
2.147
152,941
+0.05(+2.53%)
Jul 17, 2013
2.127
2.156
2.094
2.094
28,256
-0.04(-2.03%)
Jul 16, 2013
2.147
2.166
2.094
2.137
56,641
-0.03(-1.34%)
Jul 15, 2013
2.108
2.166
2.108
2.166
66,382
+0.06(+2.75%)
Jul 12, 2013
2.103
2.142
2.084
2.108
44,212
+0.00(+0.00%)
Jul 11, 2013
2.123
2.195
2.093
2.108
38,318
-0.03(-1.35%)
Jul 10, 2013
2.098
2.142
2.002
2.137
64,384
+0.04(+1.84%)
Jul 09, 2013
2.050
2.098
2.002
2.098
126,233
+0.06(+2.84%)
Jul 08, 2013
2.113
2.116
2.026
2.041
77,267
-0.08(-3.64%)
Jul 05, 2013
2.094
2.119
2.094
2.118
23,014
+0.02(+1.15%)
Jul 03, 2013
2.195
2.195
2.050
2.094
72,454
-0.09(-3.98%)
Jul 02, 2013
2.166
2.243
2.166
2.180
69,583
-0.01(-0.44%)
Jul 01, 2013
2.147
2.277
2.147
2.190
106,679
+0.03(+1.34%)
Jun 28, 2013
2.108
2.161
2.103
2.161
65,464
+0.06(+2.99%)
Jun 26, 2013
2.098
2.123
2.089
2.098
12,056
-0.02(-1.14%)
Jun 25, 2013
2.089
2.125
2.065
2.123
36,525
+0.03(+1.62%)
Jun 24, 2013
2.103
2.106
2.074
2.089
41,260
-0.05(-2.48%)
Jun 21, 2013
2.123
2.180
2.118
2.142
42,234
-0.01(-0.45%)
Jun 20, 2013
2.123
2.151
2.098
2.151
66,604
+0.01(+0.45%)
Jun 19, 2013
2.147
2.151
2.127
2.142
19,979
-0.00(-0.22%)
Jun 18, 2013
2.161
2.171
2.118
2.147
27,562
-0.01(-0.67%)
Jun 17, 2013
2.142
2.161
2.108
2.161
93,638
+0.03(+1.36%)
Jun 14, 2013
2.108
2.132
2.108
2.132
19,616
+0.02(+1.14%)
Jun 13, 2013
2.100
2.123
2.098
2.108
19,761
+0.00(+0.23%)
Jun 12, 2013
2.118
2.118
2.098
2.103
68,797
-0.02(-0.91%)
Jun 11, 2013
2.108
2.137
2.103
2.123
44,479
-0.01(-0.68%)
Jun 10, 2013
2.123
2.137
2.109
2.137
30,754
+0.00(+0.00%)
Jun 07, 2013
2.127
2.147
2.108
2.137
25,439
+0.00(+0.23%)
Jun 06, 2013
2.098
2.137
2.098
2.132
42,844
+0.02(+0.94%)
Jun 05, 2013
2.137
2.141
2.098
2.112
58,940
-0.02(-0.93%)
Jun 04, 2013
2.176
2.180
2.123
2.132
58,028
-0.04(-1.78%)
Jun 03, 2013
2.219
2.219
2.161
2.171
33,847
-0.06(-2.81%)
May 31, 2013
2.147
2.262
2.147
2.234
122,918
+0.08(+3.58%)
May 30, 2013
2.113
2.161
2.108
2.156
30,740
+0.06(+2.76%)
May 29, 2013
2.156
2.156
2.074
2.098
57,719
-0.05(-2.47%)
May 28, 2013
2.161
2.176
2.109
2.151
30,323
-0.01(-0.67%)
May 24, 2013
2.180
2.180
2.123
2.166
40,223
-0.02(-0.88%)
May 23, 2013
2.234
2.282
2.180
2.185
24,562
-0.07(-3.00%)
May 22, 2013
2.296
2.359
2.253
2.253
78,399
-0.02(-0.85%)
May 21, 2013
2.185
2.340
2.185
2.272
132,705
+0.09(+3.97%)
May 20, 2013
2.147
2.214
2.147
2.185
36,440
+0.03(+1.57%)
May 17, 2013
2.209
2.209
2.151
2.151
41,069
-0.05(-2.19%)
May 16, 2013
2.243
2.243
2.195
2.200
191,121
-0.04(-1.72%)
May 15, 2013
2.243
2.258
2.229
2.238
18,870
+0.00(+0.22%)
May 13, 2013
2.195
2.234
2.195
2.234
48,476
+0.06(+2.66%)
May 10, 2013
2.147
2.224
2.147
2.176
55,358
+0.01(+0.45%)
May 09, 2013
2.142
2.190
2.137
2.166
105,499
+0.01(+0.45%)
May 08, 2013
2.132
2.195
2.119
2.156
32,987
+0.02(+1.13%)
May 07, 2013
2.137
2.197
2.117
2.132
79,019
+0.00(+0.23%)
May 06, 2013
2.089
2.156
2.079
2.127
36,803
+0.03(+1.38%)
May 03, 2013
2.094
2.118
2.074
2.098
104,320
+0.02(+0.93%)
May 02, 2013
2.084
2.123
2.069
2.079
218,308
+0.01(+0.70%)
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
.