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
)
12.22
+0.07 (+0.58%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 (%)
Sep 30, 2014
3.002
3.042
2.968
3.022
3,872,483
+0.02(+0.82%)
Sep 29, 2014
3.002
3.061
2.973
2.997
1,351,049
-0.05(-1.61%)
Sep 26, 2014
3.012
3.066
2.948
3.046
2,303,807
+0.05(+1.80%)
Sep 25, 2014
3.115
3.130
2.988
2.993
4,080,910
-0.12(-3.79%)
Sep 24, 2014
3.096
3.115
2.997
3.110
2,226,327
+0.02(+0.79%)
Sep 23, 2014
3.091
3.115
3.046
3.086
1,737,584
-0.01(-0.47%)
Sep 22, 2014
3.272
3.282
3.091
3.100
1,338,056
-0.20(-6.09%)
Sep 19, 2014
3.360
3.395
3.218
3.302
3,289,767
-0.05(-1.61%)
Sep 18, 2014
3.375
3.390
3.316
3.356
1,773,535
-0.00(-0.15%)
Sep 17, 2014
3.390
3.424
3.336
3.360
2,176,940
-0.02(-0.58%)
Sep 16, 2014
3.405
3.405
3.326
3.380
2,106,255
-0.04(-1.15%)
Sep 15, 2014
3.341
3.429
3.297
3.419
2,135,741
+0.07(+2.05%)
Sep 12, 2014
3.414
3.441
3.336
3.351
1,169,448
-0.04(-1.16%)
Sep 11, 2014
3.390
3.409
3.260
3.390
2,590,970
-0.03(-0.86%)
Sep 10, 2014
3.159
3.483
3.145
3.419
3,494,406
+0.28(+9.08%)
Sep 09, 2014
3.169
3.174
3.105
3.135
688,710
-0.03(-1.08%)
Sep 08, 2014
3.076
3.174
3.066
3.169
806,146
+0.09(+3.03%)
Sep 05, 2014
3.091
3.127
3.046
3.076
2,315,090
-0.04(-1.42%)
Sep 04, 2014
3.203
3.189
3.100
3.120
5,049,308
-0.07(-2.15%)
Sep 03, 2014
3.316
3.330
3.179
3.189
846,077
-0.12(-3.69%)
Sep 02, 2014
3.418
3.418
3.311
3.311
891,987
-0.11(-3.29%)
Aug 29, 2014
3.482
3.423
3.423
3.423
1,045,728
-0.06(-1.82%)
Aug 28, 2014
3.521
3.590
3.472
3.487
772,962
-0.05(-1.38%)
Aug 27, 2014
3.619
3.619
3.521
3.536
431,039
-0.09(-2.43%)
Aug 26, 2014
3.550
3.638
3.526
3.624
540,478
+0.09(+2.49%)
Aug 25, 2014
3.599
3.614
3.526
3.536
186,550
-0.04(-1.09%)
Aug 22, 2014
3.550
3.580
3.516
3.575
547,095
+0.02(+0.55%)
Aug 21, 2014
3.546
3.575
3.487
3.555
373,959
+0.01(+0.28%)
Aug 20, 2014
3.526
3.590
3.526
3.546
456,241
+0.01(+0.42%)
Aug 19, 2014
3.619
3.619
3.521
3.531
432,912
-0.10(-2.70%)
Aug 18, 2014
3.550
3.624
3.521
3.629
655,206
+0.09(+2.63%)
Aug 15, 2014
3.604
3.609
3.462
3.536
599,754
-0.03(-0.82%)
Aug 14, 2014
3.374
3.609
3.355
3.565
1,245,517
+0.20(+5.96%)
Aug 13, 2014
3.291
3.379
3.281
3.365
585,661
+0.08(+2.53%)
Aug 12, 2014
3.228
3.296
3.218
3.281
1,114,713
+0.06(+1.82%)
Aug 11, 2014
3.164
3.257
3.125
3.223
551,449
+0.05(+1.54%)
Aug 08, 2014
3.145
3.174
3.100
3.174
242,126
+0.02(+0.62%)
Aug 07, 2014
3.213
3.237
3.140
3.154
546,437
-0.06(-1.83%)
Aug 06, 2014
3.179
3.228
3.100
3.213
690,434
+0.02(+0.61%)
Aug 05, 2014
3.179
3.198
3.140
3.193
564,092
+0.01(+0.46%)
Aug 04, 2014
3.203
3.203
3.120
3.179
512,002
+0.02(+0.78%)
Aug 01, 2014
3.237
3.247
3.135
3.154
625,787
-0.08(-2.57%)
Jul 31, 2014
3.301
3.301
3.233
3.237
646,170
-0.09(-2.79%)
Jul 30, 2014
3.365
3.374
3.301
3.330
384,868
-0.02(-0.58%)
Jul 29, 2014
3.399
3.399
3.325
3.350
541,335
-0.04(-1.30%)
Jul 28, 2014
3.301
3.404
3.272
3.394
864,936
+0.19(+5.95%)
Jul 25, 2014
3.277
3.316
3.184
3.203
740,864
-0.12(-3.53%)
Jul 24, 2014
3.384
3.428
3.316
3.321
427,143
-0.06(-1.88%)
Jul 23, 2014
3.365
3.433
3.345
3.384
788,721
+0.02(+0.73%)
Jul 22, 2014
3.350
3.384
3.325
3.360
383,269
+0.03(+1.03%)
Jul 21, 2014
3.321
3.347
3.286
3.325
533,154
-0.02(-0.73%)
Jul 18, 2014
3.281
3.389
3.277
3.350
745,434
+0.05(+1.48%)
Jul 17, 2014
3.325
3.365
3.291
3.301
767,473
-0.06(-1.75%)
Jul 16, 2014
3.296
3.365
3.247
3.360
881,939
+0.06(+1.93%)
Jul 15, 2014
3.335
3.340
3.277
3.296
732,539
-0.04(-1.17%)
Jul 14, 2014
3.296
3.350
3.272
3.335
627,930
+0.08(+2.56%)
Jul 11, 2014
3.218
3.277
3.193
3.252
895,979
+0.03(+0.91%)
Jul 10, 2014
3.208
3.264
3.176
3.223
863,711
-0.06(-1.93%)
Jul 09, 2014
3.355
3.418
3.281
3.286
688,764
+0.04(+1.21%)
Jul 08, 2014
3.281
3.281
3.193
3.247
1,173,512
-0.05(-1.48%)
Jul 07, 2014
3.423
3.433
3.291
3.296
1,146,860
-0.14(-4.13%)
Jul 03, 2014
3.438
3.438
3.438
3.438
372,160
+0.00(+0.00%)
Jul 02, 2014
3.482
3.492
3.428
3.438
931,027
-0.04(-1.26%)
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
.