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
)
12.15
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
May 01, 2014
3.813
3.847
3.701
3.774
1,291,512
-0.03(-0.90%)
Apr 30, 2014
3.838
3.872
3.682
3.808
1,196,621
-0.02(-0.51%)
Apr 29, 2014
3.901
3.911
3.774
3.828
907,764
-0.05(-1.38%)
Apr 28, 2014
3.813
3.891
3.794
3.881
696,748
+0.08(+2.18%)
Apr 25, 2014
3.838
3.852
3.755
3.799
637,018
-0.04(-1.02%)
Apr 24, 2014
3.891
3.891
3.808
3.838
472,401
-0.01(-0.38%)
Apr 23, 2014
3.838
3.891
3.774
3.852
731,285
+0.00(+0.00%)
Apr 22, 2014
3.833
3.891
3.750
3.852
531,478
+0.01(+0.38%)
Apr 21, 2014
3.779
3.852
3.769
3.838
525,203
+0.06(+1.68%)
Apr 17, 2014
3.774
3.774
3.774
3.774
981,306
-0.01(-0.26%)
Apr 16, 2014
3.769
3.794
3.735
3.784
2,229,946
+0.05(+1.31%)
Apr 15, 2014
3.769
3.774
3.443
3.735
1,968,734
-0.04(-1.16%)
Apr 14, 2014
3.784
3.803
3.755
3.779
1,135,536
-0.01(-0.26%)
Apr 11, 2014
3.862
3.881
3.764
3.789
1,194,677
-0.09(-2.39%)
Apr 10, 2014
3.906
3.940
3.852
3.881
1,218,085
-0.02(-0.62%)
Apr 09, 2014
3.911
3.930
3.891
3.906
1,583,717
+0.00(+0.00%)
Apr 08, 2014
3.877
3.911
3.828
3.906
1,029,791
+0.02(+0.50%)
Apr 07, 2014
3.847
3.930
3.823
3.886
840,305
+0.00(+0.13%)
Apr 04, 2014
3.906
3.911
3.794
3.881
864,488
-0.01(-0.38%)
Apr 03, 2014
3.925
3.947
3.857
3.896
816,807
-0.03(-0.75%)
Apr 02, 2014
3.901
3.959
3.877
3.925
771,813
+0.03(+0.75%)
Apr 01, 2014
3.789
3.906
3.779
3.896
872,819
+0.10(+2.70%)
Mar 31, 2014
3.774
3.847
3.755
3.794
614,519
+0.02(+0.52%)
Mar 28, 2014
3.682
3.799
3.682
3.774
439,500
+0.10(+2.79%)
Mar 27, 2014
3.760
3.789
3.647
3.672
709,785
-0.10(-2.59%)
Mar 26, 2014
3.789
3.896
3.730
3.769
1,204,878
-0.01(-0.39%)
Mar 25, 2014
3.852
3.891
3.745
3.784
573,230
-0.08(-2.14%)
Mar 24, 2014
3.877
3.896
3.789
3.867
795,510
-0.03(-0.75%)
Mar 21, 2014
3.930
3.959
3.881
3.896
2,112,692
-0.03(-0.75%)
Mar 20, 2014
3.896
3.945
3.886
3.925
1,389,031
+0.02(+0.62%)
Mar 19, 2014
3.911
3.971
3.886
3.901
1,660,126
-0.00(-0.12%)
Mar 18, 2014
3.911
3.945
3.750
3.906
1,273,202
-0.01(-0.25%)
Mar 17, 2014
3.979
3.998
3.891
3.916
1,110,939
-0.01(-0.25%)
Mar 14, 2014
3.916
3.994
3.886
3.925
1,958,708
+0.14(+3.74%)
Mar 13, 2014
3.940
3.940
3.725
3.784
596,209
-0.15(-3.72%)
Mar 12, 2014
3.852
3.940
3.764
3.930
1,061,615
+0.08(+2.03%)
Mar 11, 2014
3.916
3.998
3.813
3.852
917,364
-0.08(-1.99%)
Mar 10, 2014
3.984
3.984
3.808
3.930
845,619
-0.05(-1.35%)
Mar 07, 2014
4.013
4.047
3.926
3.984
497,724
-0.03(-0.85%)
Mar 06, 2014
4.033
4.076
3.936
4.018
812,427
+0.01(+0.24%)
Mar 05, 2014
3.930
4.042
3.930
4.008
660,713
+0.09(+2.37%)
Mar 04, 2014
3.994
4.023
3.833
3.916
1,228,325
-0.01(-0.37%)
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
.