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
+0.04 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 28, 2013
2.279
2.325
2.279
2.306
64,987
+0.03(+1.27%)
Mar 27, 2013
2.209
2.311
2.209
2.277
102,701
+0.06(+2.83%)
Mar 26, 2013
2.316
2.316
2.200
2.214
88,385
-0.09(-3.77%)
Mar 25, 2013
2.291
2.364
2.277
2.301
158,770
+0.03(+1.27%)
Mar 22, 2013
2.118
2.301
2.118
2.272
358,018
+0.19(+9.03%)
Mar 21, 2013
2.060
2.171
2.045
2.084
208,822
+0.01(+0.47%)
Mar 20, 2013
2.055
2.103
2.050
2.074
45,760
+0.02(+1.18%)
Mar 19, 2013
2.060
2.084
2.050
2.050
34,400
-0.02(-1.16%)
Mar 18, 2013
2.098
2.103
2.036
2.074
78,267
-0.06(-2.72%)
Mar 15, 2013
2.137
2.171
2.098
2.132
162,987
-0.00(-0.23%)
Mar 14, 2013
2.161
2.214
2.118
2.137
105,487
-0.03(-1.56%)
Mar 13, 2013
2.161
2.195
2.123
2.171
40,615
-0.00(-0.22%)
Mar 12, 2013
2.176
2.190
2.123
2.176
56,633
+0.01(+0.45%)
Mar 11, 2013
2.094
2.166
2.074
2.166
109,394
+0.07(+3.22%)
Mar 08, 2013
2.045
2.098
2.041
2.098
226,791
+0.05(+2.59%)
Mar 07, 2013
2.074
2.084
2.045
2.045
45,375
-0.03(-1.62%)
Mar 06, 2013
2.026
2.089
2.026
2.079
29,104
+0.01(+0.70%)
Mar 05, 2013
2.065
2.079
2.050
2.065
29,160
-0.01(-0.47%)
Mar 04, 2013
2.074
2.074
2.055
2.074
19,803
+0.00(+0.00%)
Mar 01, 2013
2.074
2.098
2.056
2.074
16,349
+0.00(+0.00%)
Feb 28, 2013
2.046
2.074
2.026
2.074
42,951
+0.03(+1.65%)
Feb 27, 2013
2.036
2.050
2.021
2.041
16,552
+0.01(+0.48%)
Feb 26, 2013
2.007
2.050
2.002
2.031
56,753
+0.03(+1.45%)
Feb 22, 2013
2.021
2.050
1.934
2.002
140,551
-0.02(-0.95%)
Feb 21, 2013
2.084
2.094
2.021
2.021
40,984
-0.07(-3.23%)
Feb 20, 2013
2.084
2.123
2.079
2.089
66,117
+0.02(+0.93%)
Feb 19, 2013
2.094
2.094
2.026
2.069
103,721
-0.00(-0.23%)
Feb 15, 2013
2.074
2.108
2.074
2.074
32,342
-0.00(-0.23%)
Feb 14, 2013
2.137
2.166
2.079
2.079
23,318
-0.07(-3.15%)
Feb 13, 2013
2.132
2.174
2.132
2.147
15,671
+0.02(+1.14%)
Feb 12, 2013
2.098
2.147
2.098
2.123
47,748
+0.01(+0.46%)
Feb 11, 2013
2.055
2.118
2.045
2.113
60,905
+0.06(+2.82%)
Feb 08, 2013
2.108
2.108
2.045
2.055
38,822
-0.04(-2.07%)
Feb 07, 2013
2.171
2.185
2.060
2.098
66,529
-0.09(-3.97%)
Feb 06, 2013
2.185
2.205
2.180
2.185
27,066
+0.00(+0.00%)
Feb 04, 2013
2.171
2.202
2.171
2.185
24,763
+0.00(+0.22%)
Feb 01, 2013
2.195
2.219
2.180
2.180
37,808
-0.02(-0.88%)
Jan 31, 2013
2.248
2.304
2.195
2.200
179,573
-0.06(-2.77%)
Jan 30, 2013
2.258
2.340
2.243
2.262
191,447
+0.00(+0.00%)
Jan 29, 2013
2.258
2.291
2.243
2.262
90,686
+0.00(+0.21%)
Jan 28, 2013
2.200
2.311
2.200
2.258
147,462
+0.06(+2.63%)
Jan 25, 2013
2.219
2.243
2.185
2.200
53,049
-0.01(-0.44%)
Jan 24, 2013
2.282
2.301
2.185
2.209
97,576
-0.08(-3.58%)
Jan 23, 2013
2.287
2.311
2.277
2.291
78,959
+0.01(+0.64%)
Jan 22, 2013
2.214
2.291
2.214
2.277
174,191
+0.07(+3.28%)
Jan 18, 2013
2.171
2.205
2.171
2.205
52,533
+0.04(+1.78%)
Jan 17, 2013
2.132
2.209
2.132
2.166
139,595
+0.04(+1.81%)
Jan 16, 2013
2.132
2.147
2.127
2.127
39,073
-0.02(-0.90%)
Jan 15, 2013
2.166
2.166
2.132
2.147
35,767
-0.03(-1.33%)
Jan 14, 2013
2.171
2.176
2.142
2.176
50,881
+0.00(+0.22%)
Jan 11, 2013
2.171
2.214
2.147
2.171
57,197
+0.01(+0.45%)
Jan 10, 2013
2.156
2.195
2.142
2.161
42,363
+0.00(+0.00%)
Jan 09, 2013
2.166
2.195
2.123
2.161
64,639
-0.01(-0.44%)
Jan 08, 2013
2.176
2.195
2.147
2.171
66,556
+0.00(+0.22%)
Jan 07, 2013
2.234
2.234
2.123
2.166
117,267
-0.07(-3.02%)
Jan 04, 2013
2.151
2.296
2.108
2.234
571,694
+0.10(+4.75%)
Jan 03, 2013
2.002
2.156
2.002
2.132
411,700
+0.13(+6.51%)
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
.