|
Closing price on 1/7/2011
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
40.50 |
| Volume |
600 |
| Split-adjusted Price |
1.58 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
-1.40 / -3.33%
|
43.00
|
43.00
|
40.50
|
40.70
|
40.70
|
1.58
|
600
|
|
|
1/6/2011
|
0.00 / 0.00%
|
41.50
|
42.50
|
41.50
|
42.10
|
42.10
|
1.63
|
2,800
|
|
|
1/5/2011
|
+1.10 / +2.68%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
1.63
|
5,300
|
|
|
1/4/2011
|
+1.90 / +4.86%
|
37.00
|
41.00
|
35.80
|
41.00
|
41.00
|
1.59
|
17,600
|
|
|
12/31/2010
|
-0.60 / -1.51%
|
37.30
|
40.60
|
37.30
|
39.10
|
39.10
|
1.51
|
3,100
|
|
|
12/30/2010
|
-2.80 / -6.59%
|
37.00
|
39.70
|
37.00
|
39.70
|
39.70
|
1.54
|
10,200
|
|
|
12/29/2010
|
+2.50 / +6.25%
|
43.00
|
43.00
|
37.80
|
42.50
|
42.50
|
1.65
|
9,300
|
|
|
12/28/2010
|
+0.70 / +1.78%
|
38.10
|
42.00
|
38.10
|
40.00
|
40.00
|
1.55
|
2,000
|
|
|
12/27/2010
|
+0.80 / +2.08%
|
37.00
|
42.00
|
37.00
|
39.30
|
39.30
|
1.52
|
7,500
|
|
|
12/24/2010
|
-1.70 / -4.23%
|
42.00
|
43.00
|
38.50
|
38.50
|
38.50
|
1.49
|
9,000
|
|
|
12/23/2010
|
-1.80 / -4.29%
|
39.40
|
40.30
|
39.40
|
40.20
|
40.20
|
1.56
|
2,600
|
|
|
12/22/2010
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.00
|
42.00
|
42.00
|
1.63
|
2,200
|
|
|
12/21/2010
|
-1.20 / -2.78%
|
41.10
|
46.40
|
41.10
|
42.00
|
42.00
|
1.63
|
11,600
|
|
|
12/20/2010
|
-2.20 / -4.85%
|
47.80
|
47.80
|
43.10
|
43.20
|
43.20
|
1.67
|
7,500
|
|
|
12/17/2010
|
+2.90 / +6.82%
|
45.30
|
45.40
|
45.30
|
45.40
|
45.40
|
1.76
|
6,600
|
|
|
12/16/2010
|
-2.70 / -5.97%
|
42.50
|
42.50
|
42.40
|
42.50
|
42.50
|
1.65
|
4,900
|
|
|
12/15/2010
|
-2.60 / -5.44%
|
46.00
|
46.20
|
45.20
|
45.20
|
45.20
|
1.75
|
2,500
|
|
|
12/14/2010
|
-2.20 / -4.40%
|
53.00
|
54.50
|
47.80
|
47.80
|
47.80
|
1.85
|
14,400
|
|
|
12/13/2010
|
+1.50 / +3.09%
|
51.80
|
51.80
|
50.00
|
50.00
|
50.00
|
1.94
|
3,900
|
|
|
12/10/2010
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.00
|
48.50
|
48.50
|
1.88
|
15,400
|
|
|
12/9/2010
|
+1.00 / +2.04%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
1.94
|
16,900
|
|
|
12/8/2010
|
+2.30 / +4.93%
|
49.90
|
49.90
|
43.50
|
49.00
|
49.00
|
1.90
|
125,200
|
|
|
12/7/2010
|
+3.00 / +6.86%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
1.81
|
19,200
|
|
|
12/6/2010
|
+2.80 / +6.85%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
1.69
|
1,000
|
|
|
12/3/2010
|
+2.70 / +7.07%
|
40.80
|
40.90
|
40.80
|
40.90
|
40.90
|
1.58
|
1,700
|
|
|
12/2/2010
|
-1.30 / -3.29%
|
40.00
|
43.80
|
38.20
|
38.20
|
38.20
|
1.48
|
402,300
|
|
|
12/1/2010
|
-3.50 / -8.14%
|
39.50
|
45.00
|
39.50
|
39.50
|
39.50
|
1.53
|
87,600
|
|
|
11/30/2010
|
-2.40 / -5.29%
|
42.30
|
43.00
|
42.30
|
43.00
|
43.00
|
1.67
|
6,800
|
|
|
11/29/2010
|
-4.50 / -9.02%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
1.76
|
2,300
|
|
|
11/26/2010
|
+1.30 / +2.67%
|
46.80
|
49.90
|
46.80
|
49.90
|
49.90
|
1.93
|
2,100
|
|
|