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
)
12.38
-0.33 (-2.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 30, 2012
1.762
1.767
1.687
1.748
147,703
-0.01(-0.54%)
Nov 29, 2012
1.767
1.790
1.734
1.757
191,140
+0.00(+0.00%)
Nov 28, 2012
1.729
1.776
1.720
1.757
150,864
+0.03(+1.91%)
Nov 27, 2012
1.734
1.790
1.724
1.724
158,497
-0.03(-1.61%)
Nov 26, 2012
1.781
1.814
1.752
1.752
146,935
-0.04(-2.11%)
Nov 23, 2012
1.790
1.875
1.752
1.790
97,771
+0.00(+0.00%)
Nov 21, 2012
1.771
1.809
1.767
1.790
84,977
+0.02(+1.33%)
Nov 20, 2012
1.757
1.842
1.743
1.767
195,205
+0.03(+1.63%)
Nov 19, 2012
1.771
1.771
1.720
1.738
99,503
-0.01(-0.81%)
Nov 16, 2012
1.724
1.771
1.668
1.752
181,984
+0.02(+1.09%)
Nov 15, 2012
1.743
1.771
1.710
1.734
226,474
-0.01(-0.54%)
Nov 14, 2012
1.757
1.781
1.682
1.743
318,323
-0.02(-1.33%)
Nov 13, 2012
1.762
1.814
1.748
1.767
70,305
-0.01(-0.79%)
Nov 12, 2012
1.823
1.884
1.781
1.781
84,670
-0.06(-3.08%)
Nov 09, 2012
1.842
1.880
1.771
1.837
469,724
-0.02(-1.27%)
Nov 08, 2012
1.946
1.997
1.861
1.861
190,170
-0.08(-4.13%)
Nov 07, 2012
1.946
1.997
1.866
1.941
135,587
-0.04(-2.14%)
Nov 06, 2012
1.993
2.026
1.979
1.983
110,925
+0.00(+0.00%)
Nov 05, 2012
1.983
2.031
1.979
1.983
119,728
-0.02(-1.17%)
Nov 02, 2012
1.997
2.049
1.970
2.007
223,366
+0.00(+0.00%)
Nov 01, 2012
1.988
2.026
1.964
2.007
108,180
+0.02(+0.95%)
Oct 31, 2012
2.026
2.035
1.955
1.988
231,373
-0.06(-2.99%)
Oct 26, 2012
2.035
2.049
2.049
2.049
206,538
-0.02(-0.91%)
Oct 25, 2012
2.040
2.139
1.936
2.068
974,548
-0.06(-2.88%)
Oct 24, 2012
2.445
2.445
2.120
2.129
1,227,846
-0.38(-15.20%)
Oct 23, 2012
2.469
2.582
2.450
2.511
221,830
-0.14(-5.16%)
Oct 19, 2012
2.662
2.685
2.615
2.648
125,050
+0.00(+0.00%)
Oct 18, 2012
2.657
2.709
2.605
2.648
222,657
+0.01(+0.36%)
Oct 17, 2012
2.662
2.662
2.596
2.638
219,388
-0.03(-1.06%)
Oct 16, 2012
2.845
2.845
2.638
2.666
297,376
-0.16(-5.67%)
Oct 15, 2012
2.864
2.897
2.812
2.827
84,907
+0.00(+0.00%)
Oct 12, 2012
2.864
2.878
2.803
2.827
127,276
-0.02(-0.83%)
Oct 11, 2012
2.893
2.897
2.845
2.850
106,716
+0.02(+0.67%)
Oct 10, 2012
2.869
2.897
2.827
2.831
132,961
-0.02(-0.82%)
Oct 09, 2012
2.860
2.872
2.845
2.855
64,890
-0.02(-0.66%)
Oct 08, 2012
2.878
2.878
2.850
2.874
32,220
+0.00(+0.00%)
Oct 05, 2012
2.855
2.968
2.855
2.874
101,475
+0.02(+0.74%)
Oct 04, 2012
2.897
2.897
2.848
2.853
87,261
-0.03(-0.90%)
Oct 03, 2012
2.902
2.907
2.850
2.878
74,990
-0.03(-0.97%)
Oct 02, 2012
2.940
2.944
2.874
2.907
81,685
+0.00(+0.00%)
Oct 01, 2012
2.935
2.973
2.897
2.907
91,938
-0.04(-1.44%)
Sep 28, 2012
2.874
2.954
2.855
2.949
80,823
+0.07(+2.29%)
Sep 27, 2012
2.949
2.954
2.855
2.883
152,214
-0.05(-1.77%)
Sep 26, 2012
3.039
3.043
2.926
2.935
192,178
-0.10(-3.41%)
Sep 25, 2012
3.138
3.189
3.039
3.039
92,184
-0.07(-2.27%)
Sep 24, 2012
3.180
3.180
3.109
3.109
90,199
-0.07(-2.08%)
Sep 21, 2012
3.180
3.180
3.152
3.175
184,559
+0.02(+0.75%)
Sep 20, 2012
3.180
3.218
3.123
3.152
130,891
-0.05(-1.62%)
Sep 19, 2012
3.175
3.274
3.171
3.203
201,545
+0.02(+0.59%)
Sep 18, 2012
3.208
3.208
3.109
3.185
113,364
-0.01(-0.44%)
Sep 17, 2012
3.138
3.293
3.095
3.199
212,057
+0.06(+1.95%)
Sep 14, 2012
3.001
3.161
3.001
3.138
294,483
+0.14(+4.72%)
Sep 13, 2012
2.954
3.039
2.944
2.996
185,239
+0.04(+1.27%)
Sep 12, 2012
3.001
3.015
2.944
2.958
135,826
-0.01(-0.48%)
Sep 11, 2012
2.916
2.996
2.902
2.973
148,938
+0.07(+2.44%)
Sep 10, 2012
2.907
2.987
2.827
2.902
218,066
+0.01(+0.33%)
Sep 07, 2012
2.728
2.916
2.723
2.893
266,270
+0.17(+6.23%)
Sep 06, 2012
2.662
2.756
2.657
2.723
111,522
+0.08(+3.21%)
Sep 05, 2012
2.610
2.643
2.610
2.638
63,572
+0.00(+0.18%)
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
.