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 (%)
Jul 31, 2014
3.300
3.300
3.232
3.237
646,283
-0.09(-2.79%)
Jul 30, 2014
3.364
3.374
3.300
3.330
384,936
-0.02(-0.58%)
Jul 29, 2014
3.398
3.398
3.325
3.349
541,430
-0.04(-1.30%)
Jul 28, 2014
3.300
3.403
3.271
3.393
865,088
+0.19(+5.95%)
Jul 25, 2014
3.276
3.315
3.183
3.203
740,994
-0.12(-3.53%)
Jul 24, 2014
3.384
3.428
3.315
3.320
427,218
-0.06(-1.88%)
Jul 23, 2014
3.364
3.432
3.344
3.384
788,860
+0.02(+0.73%)
Jul 22, 2014
3.349
3.384
3.325
3.359
383,336
+0.03(+1.03%)
Jul 21, 2014
3.320
3.346
3.286
3.325
533,247
-0.02(-0.73%)
Jul 18, 2014
3.281
3.388
3.276
3.349
745,565
+0.05(+1.48%)
Jul 17, 2014
3.325
3.364
3.291
3.300
767,608
-0.06(-1.75%)
Jul 16, 2014
3.296
3.364
3.247
3.359
882,094
+0.06(+1.93%)
Jul 15, 2014
3.335
3.340
3.276
3.296
732,668
-0.04(-1.17%)
Jul 14, 2014
3.296
3.349
3.271
3.335
628,040
+0.08(+2.56%)
Jul 11, 2014
3.217
3.276
3.193
3.252
896,136
+0.03(+0.91%)
Jul 10, 2014
3.208
3.264
3.176
3.222
863,863
-0.06(-1.93%)
Jul 09, 2014
3.354
3.418
3.281
3.286
688,884
+0.04(+1.20%)
Jul 08, 2014
3.281
3.281
3.193
3.247
1,173,718
-0.05(-1.48%)
Jul 07, 2014
3.423
3.432
3.291
3.296
1,147,061
-0.14(-4.13%)
Jul 03, 2014
3.437
3.437
3.437
3.437
372,225
+0.00(+0.00%)
Jul 02, 2014
3.481
3.491
3.428
3.437
931,191
-0.04(-1.26%)
Jul 01, 2014
3.530
3.579
3.467
3.481
1,575,212
-0.04(-1.11%)
Jun 30, 2014
3.442
3.550
3.418
3.520
2,267,650
+0.09(+2.56%)
Jun 27, 2014
3.452
3.545
3.428
3.432
14,432,592
-0.02(-0.71%)
Jun 26, 2014
3.457
3.496
3.423
3.457
1,274,084
-0.01(-0.42%)
Jun 25, 2014
3.472
3.540
3.457
3.472
1,376,123
+0.01(+0.42%)
Jun 24, 2014
3.520
3.564
3.432
3.457
1,154,504
-0.06(-1.81%)
Jun 23, 2014
3.560
3.586
3.503
3.520
1,285,778
-0.04(-1.10%)
Jun 20, 2014
3.472
3.574
3.447
3.560
1,651,545
+0.05(+1.39%)
Jun 19, 2014
3.476
3.520
3.423
3.511
892,119
+0.06(+1.84%)
Jun 18, 2014
3.374
3.472
3.291
3.447
1,105,294
+0.07(+2.17%)
Jun 17, 2014
3.408
3.418
3.349
3.374
1,408,292
-0.04(-1.29%)
Jun 16, 2014
3.408
3.467
3.403
3.418
908,309
+0.01(+0.29%)
Jun 13, 2014
3.428
3.447
3.393
3.408
617,329
-0.02(-0.71%)
Jun 12, 2014
3.496
3.496
3.432
3.432
516,904
-0.06(-1.82%)
Jun 11, 2014
3.476
3.530
3.474
3.496
2,352,370
-0.03(-0.83%)
Jun 10, 2014
3.540
3.574
3.496
3.525
568,600
+0.00(+0.00%)
Jun 06, 2014
3.496
3.550
3.476
3.525
827,115
+0.06(+1.84%)
Jun 05, 2014
3.481
3.512
3.384
3.462
1,051,458
-0.02(-0.70%)
Jun 04, 2014
3.388
3.491
3.379
3.486
581,356
+0.10(+3.03%)
Jun 03, 2014
3.442
3.467
3.340
3.384
1,049,098
-0.03(-1.00%)
Jun 02, 2014
3.589
3.604
3.384
3.418
1,117,040
-0.16(-4.38%)
May 30, 2014
3.604
3.643
3.564
3.574
511,901
-0.04(-1.22%)
May 29, 2014
3.608
3.618
3.574
3.618
756,302
+0.00(+0.14%)
May 28, 2014
3.628
3.657
3.594
3.613
359,023
-0.04(-1.07%)
May 27, 2014
3.623
3.662
3.608
3.652
419,467
+0.02(+0.67%)
May 23, 2014
3.638
3.628
3.628
3.628
342,774
-0.03(-0.93%)
May 22, 2014
3.530
3.692
3.530
3.662
567,739
+0.12(+3.31%)
May 21, 2014
3.540
3.623
3.506
3.545
592,280
+0.00(+0.00%)
May 20, 2014
3.628
3.648
3.540
3.545
598,524
-0.06(-1.63%)
May 19, 2014
3.594
3.638
3.574
3.604
581,735
+0.03(+0.96%)
May 16, 2014
3.525
3.589
3.520
3.569
383,747
+0.03(+0.97%)
May 15, 2014
3.584
3.589
3.516
3.535
479,205
-0.06(-1.63%)
May 14, 2014
3.628
3.677
3.569
3.594
796,030
-0.03(-0.81%)
May 13, 2014
3.726
3.750
3.611
3.623
811,064
-0.10(-2.63%)
May 12, 2014
3.613
3.780
3.613
3.721
832,731
+0.15(+4.25%)
May 09, 2014
3.608
3.623
3.564
3.569
491,276
-0.05(-1.35%)
May 08, 2014
3.716
3.755
3.594
3.618
1,288,191
-0.09(-2.50%)
May 07, 2014
3.740
3.755
3.633
3.711
964,001
-0.04(-1.17%)
May 06, 2014
3.764
3.803
3.701
3.755
836,766
-0.01(-0.39%)
May 05, 2014
3.716
3.901
3.686
3.769
790,004
+0.04(+1.18%)
May 02, 2014
3.774
3.779
3.706
3.725
1,122,998
-0.05(-1.29%)
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
.