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 (%)
Sep 27, 2013
2.167
2.186
2.137
2.147
143,930
-0.01(-0.67%)
Sep 26, 2013
2.060
2.196
2.060
2.162
277,158
+0.10(+4.69%)
Sep 25, 2013
2.021
2.099
2.016
2.065
130,142
+0.06(+3.15%)
Sep 24, 2013
2.021
2.036
1.992
2.002
82,389
-0.05(-2.36%)
Sep 23, 2013
2.065
2.065
1.997
2.050
96,274
-0.02(-1.17%)
Sep 20, 2013
2.167
2.171
2.026
2.074
199,440
-0.09(-4.04%)
Sep 19, 2013
2.045
2.200
2.031
2.162
411,412
+0.11(+5.44%)
Sep 18, 2013
1.963
2.070
1.963
2.050
222,003
+0.09(+4.44%)
Sep 17, 2013
1.987
2.007
1.963
1.963
66,835
-0.02(-1.22%)
Sep 16, 2013
2.002
2.007
1.987
1.987
200,637
-0.01(-0.73%)
Sep 13, 2013
2.036
2.036
2.002
2.002
27,869
-0.06(-2.82%)
Sep 12, 2013
2.045
2.065
2.007
2.060
124,096
+0.01(+0.47%)
Sep 11, 2013
1.987
2.055
1.987
2.050
404,957
+0.06(+3.17%)
Sep 10, 2013
2.011
2.036
1.987
1.987
47,762
-0.03(-1.68%)
Sep 09, 2013
2.055
2.084
1.997
2.021
196,964
-0.03(-1.65%)
Sep 06, 2013
2.055
2.123
2.041
2.055
203,317
-0.00(-0.24%)
Sep 05, 2013
1.992
2.084
1.992
2.060
278,343
+0.06(+2.91%)
Sep 04, 2013
1.944
2.002
1.936
2.002
195,966
+0.06(+2.99%)
Sep 03, 2013
1.992
2.002
1.939
1.944
91,378
-0.02(-0.99%)
Aug 30, 2013
1.963
1.982
1.948
1.963
77,534
+0.00(+0.00%)
Aug 29, 2013
2.011
2.026
1.958
1.963
80,058
-0.05(-2.41%)
Aug 28, 2013
2.036
2.060
2.002
2.011
136,519
-0.04(-1.89%)
Aug 27, 2013
2.055
2.118
2.041
2.050
426,292
+0.00(+0.24%)
Aug 26, 2013
2.060
2.089
2.041
2.045
107,211
-0.02(-0.94%)
Aug 23, 2013
2.050
2.108
2.036
2.065
175,486
+0.02(+0.95%)
Aug 22, 2013
2.044
2.084
2.021
2.045
74,373
+0.02(+0.96%)
Aug 21, 2013
2.041
2.074
2.016
2.026
61,470
-0.02(-1.18%)
Aug 20, 2013
2.045
2.065
2.036
2.050
141,669
-0.00(-0.24%)
Aug 19, 2013
2.060
2.074
2.036
2.055
108,164
-0.02(-1.17%)
Aug 16, 2013
2.017
2.108
2.017
2.079
162,955
+0.06(+2.88%)
Aug 15, 2013
2.050
2.050
2.016
2.021
26,340
-0.02(-1.18%)
Aug 14, 2013
2.012
2.079
2.012
2.045
63,752
+0.03(+1.68%)
Aug 13, 2013
2.021
2.055
2.007
2.012
76,838
-0.02(-1.18%)
Aug 12, 2013
2.012
2.041
1.992
2.036
41,312
+0.02(+0.96%)
Aug 09, 2013
1.963
2.045
1.963
2.016
69,469
+0.05(+2.70%)
Aug 08, 2013
2.045
2.045
1.954
1.963
136,386
-0.09(-4.24%)
Aug 07, 2013
2.113
2.113
2.021
2.050
134,305
-0.06(-2.75%)
Aug 06, 2013
2.098
2.127
2.075
2.108
90,022
+0.02(+0.92%)
Aug 05, 2013
2.171
2.171
2.050
2.089
105,858
-0.08(-3.56%)
Aug 02, 2013
2.171
2.190
2.147
2.166
42,019
-0.00(-0.22%)
Aug 01, 2013
2.243
2.248
2.170
2.171
55,010
-0.07(-3.23%)
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%)
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
.