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
)
11.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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
3.224
3.224
3.157
3.162
661,669
-0.09(-2.79%)
Jul 30, 2014
3.286
3.295
3.224
3.252
394,100
-0.02(-0.58%)
Jul 29, 2014
3.319
3.319
3.248
3.271
554,320
-0.04(-1.30%)
Jul 28, 2014
3.224
3.324
3.195
3.314
885,683
+0.19(+5.95%)
Jul 25, 2014
3.200
3.238
3.109
3.128
758,635
-0.11(-3.53%)
Jul 24, 2014
3.305
3.348
3.238
3.243
437,389
-0.06(-1.88%)
Jul 23, 2014
3.286
3.353
3.267
3.305
807,640
+0.02(+0.73%)
Jul 22, 2014
3.271
3.305
3.248
3.281
392,463
+0.03(+1.03%)
Jul 21, 2014
3.243
3.268
3.209
3.248
545,942
-0.02(-0.73%)
Jul 18, 2014
3.205
3.310
3.200
3.271
763,315
+0.05(+1.48%)
Jul 17, 2014
3.248
3.286
3.214
3.224
785,883
-0.06(-1.75%)
Jul 16, 2014
3.219
3.286
3.171
3.281
903,094
+0.06(+1.93%)
Jul 15, 2014
3.257
3.262
3.200
3.219
750,111
-0.04(-1.17%)
Jul 14, 2014
3.219
3.271
3.195
3.257
642,992
+0.08(+2.56%)
Jul 11, 2014
3.142
3.200
3.119
3.176
917,471
+0.03(+0.91%)
Jul 10, 2014
3.133
3.188
3.102
3.147
884,429
-0.06(-1.93%)
Jul 09, 2014
3.276
3.338
3.205
3.209
705,285
+0.04(+1.20%)
Jul 08, 2014
3.205
3.205
3.119
3.171
1,201,661
-0.05(-1.48%)
Jul 07, 2014
3.343
3.353
3.214
3.219
1,174,369
-0.14(-4.13%)
Jul 03, 2014
3.357
3.357
3.357
3.357
381,086
+0.00(+0.00%)
Jul 02, 2014
3.400
3.410
3.348
3.357
953,360
-0.04(-1.26%)
Jul 01, 2014
3.448
3.496
3.386
3.400
1,612,714
-0.04(-1.11%)
Jun 30, 2014
3.362
3.467
3.338
3.439
2,321,636
+0.09(+2.56%)
Jun 27, 2014
3.372
3.462
3.348
3.353
14,776,191
-0.02(-0.71%)
Jun 26, 2014
3.377
3.415
3.343
3.377
1,304,416
-0.01(-0.42%)
Jun 25, 2014
3.391
3.458
3.377
3.391
1,408,884
+0.01(+0.42%)
Jun 24, 2014
3.439
3.482
3.353
3.377
1,181,989
-0.06(-1.81%)
Jun 23, 2014
3.477
3.503
3.422
3.439
1,316,389
-0.04(-1.10%)
Jun 20, 2014
3.391
3.491
3.367
3.477
1,690,864
+0.05(+1.39%)
Jun 19, 2014
3.396
3.439
3.343
3.429
913,358
+0.06(+1.84%)
Jun 18, 2014
3.295
3.391
3.214
3.367
1,131,608
+0.07(+2.17%)
Jun 17, 2014
3.329
3.338
3.271
3.295
1,441,819
-0.04(-1.29%)
Jun 16, 2014
3.329
3.386
3.324
3.338
929,933
+0.01(+0.29%)
Jun 13, 2014
3.348
3.367
3.314
3.329
632,026
-0.02(-0.71%)
Jun 12, 2014
3.415
3.415
3.353
3.353
529,210
-0.06(-1.82%)
Jun 11, 2014
3.396
3.448
3.393
3.415
2,408,373
-0.03(-0.83%)
Jun 10, 2014
3.458
3.491
3.415
3.443
582,137
+0.00(+0.00%)
Jun 06, 2014
3.415
3.467
3.396
3.443
846,806
+0.06(+1.84%)
Jun 05, 2014
3.400
3.430
3.305
3.381
1,076,491
-0.02(-0.70%)
Jun 04, 2014
3.310
3.410
3.300
3.405
595,197
+0.10(+3.03%)
Jun 03, 2014
3.362
3.386
3.262
3.305
1,074,074
-0.03(-1.00%)
Jun 02, 2014
3.505
3.520
3.305
3.338
1,143,633
-0.15(-4.38%)
May 30, 2014
3.520
3.558
3.482
3.491
524,088
-0.04(-1.22%)
May 29, 2014
3.525
3.534
3.491
3.534
774,308
+0.00(+0.14%)
May 28, 2014
3.544
3.572
3.510
3.529
367,570
-0.04(-1.07%)
May 27, 2014
3.539
3.577
3.525
3.568
429,453
+0.02(+0.67%)
May 23, 2014
3.553
3.544
3.544
3.544
350,935
-0.03(-0.93%)
May 22, 2014
3.448
3.606
3.448
3.577
581,256
+0.11(+3.31%)
May 21, 2014
3.458
3.539
3.424
3.462
606,380
+0.00(+0.00%)
May 20, 2014
3.544
3.563
3.458
3.462
612,773
-0.06(-1.63%)
May 19, 2014
3.510
3.553
3.491
3.520
595,584
+0.03(+0.96%)
May 16, 2014
3.443
3.505
3.439
3.486
392,883
+0.03(+0.97%)
May 15, 2014
3.501
3.505
3.434
3.453
490,613
-0.06(-1.63%)
May 14, 2014
3.544
3.591
3.486
3.510
814,981
-0.03(-0.81%)
May 13, 2014
3.639
3.663
3.527
3.539
830,373
-0.10(-2.63%)
May 12, 2014
3.529
3.692
3.529
3.634
852,556
+0.15(+4.25%)
May 09, 2014
3.524
3.539
3.482
3.486
502,972
-0.05(-1.35%)
May 08, 2014
3.629
3.667
3.511
3.534
1,318,860
-0.09(-2.50%)
May 07, 2014
3.653
3.667
3.548
3.624
986,952
-0.04(-1.17%)
May 06, 2014
3.677
3.715
3.615
3.667
856,687
-0.01(-0.39%)
May 05, 2014
3.629
3.810
3.601
3.682
808,811
+0.04(+1.18%)
May 02, 2014
3.686
3.691
3.620
3.639
1,149,733
-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
.