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
)
12.13
+0.04 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2014
3.839
3.972
3.810
3.901
526,209
-0.10(-2.38%)
Jan 30, 2014
3.939
4.024
3.886
3.996
511,600
+0.11(+2.94%)
Jan 29, 2014
3.777
4.005
3.744
3.881
415,669
+0.07(+1.87%)
Jan 28, 2014
3.796
3.810
3.706
3.810
356,518
+0.05(+1.39%)
Jan 27, 2014
3.843
3.843
3.506
3.758
603,559
-0.09(-2.22%)
Jan 24, 2014
3.862
3.962
3.687
3.843
777,613
-0.08(-2.06%)
Jan 23, 2014
3.943
4.038
3.715
3.924
1,665,440
+0.26(+7.13%)
Jan 22, 2014
3.943
3.943
3.612
3.663
546,166
-0.26(-6.66%)
Jan 21, 2014
3.943
4.037
3.810
3.924
525,681
+0.00(+0.00%)
Jan 17, 2014
3.962
3.924
3.924
3.924
384,346
-0.00(-0.12%)
Jan 16, 2014
3.706
3.939
3.706
3.929
430,222
+0.19(+4.95%)
Jan 15, 2014
3.516
3.793
3.511
3.744
819,652
+0.24(+6.77%)
Jan 14, 2014
3.454
3.568
3.425
3.506
265,148
+0.09(+2.64%)
Jan 13, 2014
3.402
3.478
3.326
3.416
388,884
+0.05(+1.41%)
Jan 10, 2014
3.397
3.539
3.312
3.368
532,684
-0.06(-1.66%)
Jan 09, 2014
3.497
3.497
3.294
3.425
361,603
+0.04(+1.12%)
Jan 08, 2014
3.402
3.421
3.345
3.387
179,575
-0.03(-0.97%)
Jan 07, 2014
3.307
3.425
3.226
3.421
418,580
+0.11(+3.30%)
Jan 06, 2014
3.159
3.316
3.150
3.311
442,190
+0.13(+4.19%)
Jan 03, 2014
3.169
3.202
3.145
3.178
164,801
+0.01(+0.30%)
Jan 02, 2014
3.269
3.278
3.136
3.169
329,805
-0.08(-2.49%)
Dec 31, 2013
3.121
3.250
3.250
3.250
276,999
+0.16(+5.23%)
Dec 30, 2013
3.136
3.207
2.993
3.088
564,234
-0.10(-2.99%)
Dec 27, 2013
3.197
3.226
3.140
3.183
277,218
+0.01(+0.30%)
Dec 26, 2013
3.121
3.188
3.121
3.174
144,698
+0.04(+1.21%)
Dec 24, 2013
3.107
3.178
3.107
3.136
89,100
+0.01(+0.30%)
Dec 23, 2013
3.055
3.136
3.022
3.126
278,049
+0.09(+2.97%)
Dec 20, 2013
3.003
3.050
2.903
3.036
466,061
+0.02(+0.79%)
Dec 19, 2013
2.960
3.041
2.941
3.012
248,547
+0.05(+1.60%)
Dec 18, 2013
2.960
2.984
2.922
2.965
203,449
+0.00(+0.16%)
Dec 17, 2013
2.984
3.007
2.931
2.960
249,779
-0.02(-0.64%)
Dec 16, 2013
2.846
3.017
2.846
2.979
509,261
+0.13(+4.67%)
Dec 13, 2013
2.817
2.879
2.770
2.846
776,561
+0.01(+0.33%)
Dec 12, 2013
2.960
2.969
2.817
2.836
197,669
-0.15(-4.94%)
Dec 11, 2013
2.969
3.041
2.969
2.984
217,589
+0.01(+0.48%)
Dec 10, 2013
2.993
3.027
2.917
2.969
271,511
-0.03(-0.95%)
Dec 09, 2013
2.874
2.998
2.874
2.998
472,390
+0.13(+4.47%)
Dec 06, 2013
2.784
2.874
2.747
2.870
498,110
+0.09(+3.07%)
Dec 05, 2013
2.756
2.803
2.732
2.784
568,488
+0.05(+1.74%)
Dec 04, 2013
2.741
2.818
2.722
2.737
612,927
+0.04(+1.59%)
Dec 03, 2013
2.760
2.822
2.665
2.694
294,959
-0.01(-0.53%)
Dec 02, 2013
2.661
2.751
2.637
2.708
535,772
+0.06(+2.33%)
Nov 29, 2013
2.570
2.661
2.570
2.646
203,179
+0.07(+2.58%)
Nov 27, 2013
2.518
2.589
2.470
2.580
1,083,110
+0.07(+2.84%)
Nov 26, 2013
2.542
2.551
2.447
2.508
220,898
-0.03(-1.12%)
Nov 25, 2013
2.428
2.613
2.361
2.537
352,051
+0.10(+4.09%)
Nov 22, 2013
2.442
2.461
2.404
2.437
27,259
-0.00(-0.19%)
Nov 21, 2013
2.480
2.480
2.432
2.442
21,612
-0.04(-1.53%)
Nov 20, 2013
2.456
2.489
2.409
2.480
58,849
+0.03(+1.36%)
Nov 19, 2013
2.504
2.513
2.423
2.447
109,353
-0.08(-3.20%)
Nov 18, 2013
2.575
2.589
2.475
2.527
283,787
-0.11(-4.14%)
Nov 15, 2013
2.618
2.637
2.542
2.637
158,447
+0.03(+1.09%)
Nov 14, 2013
2.608
2.627
2.575
2.608
124,203
+0.03(+1.10%)
Nov 12, 2013
2.608
2.632
2.546
2.580
362,925
-0.03(-1.27%)
Nov 11, 2013
2.608
2.656
2.584
2.613
237,587
+0.03(+1.10%)
Nov 08, 2013
2.546
2.618
2.518
2.584
66,199
+0.03(+1.12%)
Nov 07, 2013
2.627
2.646
2.523
2.556
103,067
-0.04(-1.64%)
Nov 06, 2013
2.603
2.660
2.594
2.599
88,329
-0.01(-0.54%)
Nov 05, 2013
2.646
2.693
2.613
2.613
94,432
-0.01(-0.54%)
Nov 04, 2013
2.603
2.717
2.556
2.627
705,531
+0.06(+2.40%)
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
.