|
Closing price on 10/27/2011
|
|
| Open |
41.00 |
| High |
41.30 |
| Low |
40.50 |
| Volume |
32,800 |
| Split-adjusted Price |
2.25 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2011
|
+1.40 / +3.51%
|
41.00
|
41.30
|
40.50
|
41.30
|
41.30
|
2.25
|
32,800
|
|
|
10/26/2011
|
+2.60 / +6.97%
|
36.00
|
39.90
|
35.50
|
39.90
|
39.90
|
2.18
|
14,600
|
|
|
10/25/2011
|
-1.20 / -3.12%
|
39.00
|
39.00
|
37.20
|
37.30
|
37.30
|
2.03
|
7,900
|
|
|
10/24/2011
|
-2.50 / -6.10%
|
42.00
|
42.00
|
38.50
|
38.50
|
38.50
|
2.10
|
11,200
|
|
|
10/21/2011
|
+2.80 / +7.33%
|
42.00
|
42.00
|
39.90
|
41.00
|
41.00
|
2.24
|
12,700
|
|
|
10/20/2011
|
+0.20 / +0.53%
|
40.50
|
40.50
|
38.20
|
38.20
|
38.20
|
2.08
|
18,500
|
|
|
10/19/2011
|
+0.30 / +0.80%
|
38.00
|
38.00
|
36.70
|
38.00
|
38.00
|
2.07
|
29,400
|
|
|
10/18/2011
|
+0.70 / +1.89%
|
34.10
|
37.70
|
33.50
|
37.70
|
37.70
|
2.06
|
13,100
|
|
|
10/17/2011
|
+1.10 / +3.06%
|
33.90
|
38.00
|
33.90
|
37.00
|
37.00
|
2.02
|
12,700
|
|
|
10/14/2011
|
-2.60 / -6.75%
|
41.00
|
41.00
|
35.90
|
35.90
|
35.90
|
1.96
|
11,500
|
|
|
10/13/2011
|
+2.50 / +6.94%
|
38.50
|
38.50
|
37.70
|
38.50
|
38.50
|
2.10
|
8,400
|
|
|
10/12/2011
|
+2.30 / +6.82%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
1.96
|
8,300
|
|
|
10/11/2011
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
1.84
|
7,500
|
|
|
10/10/2011
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.72
|
2,300
|
|
|
10/7/2011
|
+1.70 / +6.12%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.61
|
5,200
|
|
|
10/6/2011
|
+1.40 / +5.30%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.80
|
1.52
|
1,500
|
|
|
10/5/2011
|
+1.70 / +6.88%
|
26.40
|
26.40
|
25.10
|
26.40
|
26.40
|
1.44
|
6,900
|
|
|
10/4/2011
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
1.35
|
1,700
|
|
|
10/3/2011
|
-4.30 / -15.69%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.26
|
100
|
|
|
9/30/2011
|
+0.90 / +3.40%
|
25.70
|
27.40
|
25.10
|
27.40
|
27.40
|
1.25
|
24,100
|
|
|
9/29/2011
|
+0.40 / +1.53%
|
24.20
|
26.50
|
24.20
|
26.50
|
26.50
|
1.21
|
2,400
|
|
|
9/28/2011
|
+1.10 / +4.40%
|
26.00
|
26.10
|
25.60
|
26.10
|
26.10
|
1.19
|
1,500
|
|
|
9/27/2011
|
+1.70 / +7.30%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.14
|
200
|
|
|
9/26/2011
|
-2.40 / -9.34%
|
26.30
|
26.50
|
23.30
|
23.30
|
23.30
|
1.06
|
4,700
|
|
|
9/23/2011
|
+1.70 / +7.08%
|
23.00
|
25.70
|
22.60
|
25.70
|
25.70
|
1.17
|
8,100
|
|
|
9/22/2011
|
+0.80 / +3.45%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.00
|
1.09
|
5,200
|
|
|
9/21/2011
|
+0.20 / +0.87%
|
23.00
|
25.10
|
23.00
|
23.20
|
23.20
|
1.06
|
14,500
|
|
|
9/20/2011
|
-1.80 / -7.26%
|
25.60
|
25.60
|
23.00
|
23.00
|
23.00
|
1.05
|
1,423,100
|
|
|
9/19/2011
|
+1.70 / +7.36%
|
21.60
|
24.80
|
21.60
|
24.80
|
24.80
|
1.13
|
1,000
|
|
|
9/16/2011
|
-1.60 / -6.48%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
1.05
|
2,500
|
|
|