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 29, 2013
2.632
2.724
2.632
2.710
198,420
+0.07(+2.58%)
Nov 27, 2013
2.578
2.651
2.530
2.642
1,057,738
+0.07(+2.84%)
Nov 26, 2013
2.603
2.612
2.505
2.569
215,723
-0.03(-1.12%)
Nov 25, 2013
2.486
2.676
2.418
2.598
343,805
+0.10(+4.09%)
Nov 22, 2013
2.500
2.520
2.462
2.496
26,621
-0.00(-0.19%)
Nov 21, 2013
2.539
2.539
2.491
2.501
21,106
-0.04(-1.53%)
Nov 20, 2013
2.515
2.549
2.466
2.539
57,471
+0.03(+1.36%)
Nov 19, 2013
2.564
2.573
2.481
2.505
106,792
-0.08(-3.20%)
Nov 18, 2013
2.637
2.651
2.535
2.588
277,139
-0.11(-4.14%)
Nov 15, 2013
2.681
2.700
2.603
2.700
154,735
+0.03(+1.09%)
Nov 14, 2013
2.671
2.690
2.637
2.671
121,293
+0.03(+1.10%)
Nov 12, 2013
2.671
2.695
2.608
2.642
354,424
-0.03(-1.27%)
Nov 11, 2013
2.671
2.719
2.646
2.676
232,022
+0.03(+1.10%)
Nov 08, 2013
2.608
2.681
2.578
2.646
64,649
+0.03(+1.12%)
Nov 07, 2013
2.690
2.709
2.583
2.617
100,652
-0.04(-1.64%)
Nov 06, 2013
2.666
2.724
2.656
2.661
86,259
-0.01(-0.54%)
Nov 05, 2013
2.709
2.758
2.675
2.675
92,220
-0.01(-0.54%)
Nov 04, 2013
2.666
2.782
2.617
2.690
689,004
+0.06(+2.40%)
Nov 01, 2013
2.496
2.632
2.467
2.627
589,422
+0.14(+5.65%)
Oct 31, 2013
2.385
2.496
2.365
2.486
352,789
+0.12(+4.91%)
Oct 30, 2013
2.394
2.423
2.307
2.370
290,567
-0.05(-2.00%)
Oct 29, 2013
2.389
2.419
2.336
2.419
133,212
+0.03(+1.22%)
Oct 28, 2013
2.399
2.414
2.317
2.389
160,353
-0.03(-1.20%)
Oct 25, 2013
2.453
2.472
2.380
2.419
197,449
-0.03(-1.38%)
Oct 24, 2013
2.482
2.486
2.390
2.453
227,832
-0.02(-0.98%)
Oct 23, 2013
2.520
2.530
2.443
2.477
60,201
-0.05(-2.11%)
Oct 22, 2013
2.423
2.535
2.423
2.530
231,116
+0.01(+0.38%)
Oct 21, 2013
2.666
2.666
2.477
2.520
168,049
-0.12(-4.41%)
Oct 18, 2013
2.506
2.642
2.472
2.637
449,806
+0.12(+4.62%)
Oct 17, 2013
2.351
2.520
2.351
2.520
439,319
+0.19(+8.11%)
Oct 16, 2013
2.307
2.360
2.307
2.331
32,738
+0.02(+1.05%)
Oct 15, 2013
2.356
2.419
2.293
2.307
293,691
-0.05(-2.06%)
Oct 14, 2013
2.302
2.375
2.285
2.356
170,935
+0.05(+2.10%)
Oct 11, 2013
2.302
2.370
2.278
2.307
186,493
+0.00(+0.00%)
Oct 10, 2013
2.162
2.317
2.162
2.307
217,646
+0.12(+5.54%)
Oct 09, 2013
2.181
2.205
2.133
2.186
68,801
+0.01(+0.45%)
Oct 08, 2013
2.225
2.244
2.167
2.176
57,381
-0.08(-3.44%)
Oct 07, 2013
2.254
2.322
2.205
2.254
89,953
-0.02(-0.85%)
Oct 04, 2013
2.230
2.322
2.230
2.273
338,452
+0.03(+1.30%)
Oct 03, 2013
2.167
2.244
2.162
2.244
310,427
+0.07(+3.35%)
Oct 02, 2013
2.137
2.171
2.133
2.171
41,744
+0.03(+1.36%)
Oct 01, 2013
2.113
2.181
2.113
2.142
40,638
-0.00(-0.23%)
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%)
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
.