|
Closing price on 10/8/2010
|
|
| Open |
58.00 |
| High |
59.00 |
| Low |
58.00 |
| Volume |
2,300 |
| Split-adjusted Price |
2.29 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
+5.00 / +9.26%
|
58.00
|
59.00
|
58.00
|
59.00
|
59.00
|
2.29
|
2,300
|
|
|
10/7/2010
|
-4.00 / -6.90%
|
58.80
|
58.80
|
54.00
|
54.00
|
54.00
|
2.09
|
7,400
|
|
|
10/6/2010
|
+3.50 / +6.42%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.25
|
100
|
|
|
10/5/2010
|
-5.30 / -8.86%
|
59.50
|
59.50
|
54.30
|
54.50
|
54.50
|
2.11
|
4,700
|
|
|
10/4/2010
|
+2.30 / +4.00%
|
56.00
|
59.80
|
56.00
|
59.80
|
59.80
|
2.32
|
2,800
|
|
|
10/1/2010
|
+0.50 / +0.88%
|
59.70
|
59.70
|
57.50
|
57.50
|
57.50
|
2.23
|
2,000
|
|
|
9/30/2010
|
-0.70 / -1.21%
|
57.00
|
57.00
|
55.10
|
57.00
|
57.00
|
2.21
|
3,000
|
|
|
9/29/2010
|
-1.50 / -2.53%
|
57.00
|
58.50
|
57.00
|
57.70
|
57.70
|
2.23
|
5,200
|
|
|
9/28/2010
|
-0.80 / -1.33%
|
59.00
|
59.20
|
59.00
|
59.20
|
59.20
|
2.29
|
1,300
|
|
|
9/27/2010
|
-0.50 / -0.83%
|
62.80
|
62.80
|
60.00
|
60.00
|
60.00
|
2.32
|
6,700
|
|
|
9/24/2010
|
-1.50 / -2.42%
|
63.00
|
63.90
|
60.50
|
60.50
|
60.50
|
2.34
|
5,000
|
|
|
9/23/2010
|
+0.90 / +1.47%
|
64.80
|
65.00
|
61.00
|
62.00
|
62.00
|
2.40
|
4,400
|
|
|
9/22/2010
|
-0.90 / -1.45%
|
61.00
|
61.10
|
61.00
|
61.10
|
61.10
|
2.37
|
900
|
|
|
9/21/2010
|
+3.30 / +5.62%
|
56.50
|
63.30
|
56.50
|
62.00
|
62.00
|
2.40
|
6,900
|
|
|
9/20/2010
|
-4.40 / -6.97%
|
61.00
|
62.00
|
58.70
|
58.70
|
58.70
|
2.27
|
16,100
|
|
|
9/17/2010
|
+0.10 / +0.16%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
2.44
|
0
|
|
|
9/16/2010
|
-2.00 / -3.08%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.00
|
2.44
|
2,600
|
|
|
9/15/2010
|
+2.00 / +3.17%
|
65.00
|
65.00
|
63.50
|
65.00
|
65.00
|
2.52
|
5,400
|
|
|
9/14/2010
|
-1.50 / -2.33%
|
63.10
|
63.10
|
63.00
|
63.00
|
63.00
|
2.44
|
1,200
|
|
|
9/13/2010
|
-0.50 / -0.77%
|
63.00
|
64.50
|
63.00
|
64.50
|
64.50
|
2.50
|
158,400
|
|
|
9/10/2010
|
0.00 / 0.00%
|
65.00
|
68.90
|
65.00
|
65.00
|
65.00
|
2.52
|
4,800
|
|
|
9/9/2010
|
-1.00 / -1.52%
|
70.00
|
70.00
|
62.30
|
65.00
|
65.00
|
2.52
|
9,100
|
|
|
9/8/2010
|
-4.90 / -6.91%
|
75.00
|
75.00
|
66.00
|
66.00
|
66.00
|
2.56
|
8,900
|
|
|
9/7/2010
|
+4.60 / +6.94%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
2.75
|
5,000
|
|
|
9/6/2010
|
+4.30 / +6.94%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
2.57
|
200
|
|
|
9/1/2010
|
-2.00 / -3.13%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
2.40
|
3,600
|
|
|
8/31/2010
|
+2.90 / +4.75%
|
56.90
|
64.00
|
56.90
|
64.00
|
64.00
|
2.48
|
19,900
|
|
|
8/30/2010
|
-4.50 / -6.86%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
2.37
|
5,900
|
|
|
8/27/2010
|
-4.90 / -6.95%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
2.54
|
300
|
|
|
8/26/2010
|
-5.30 / -6.99%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
2.73
|
400
|
|
|