|
Closing price on 12/23/2013
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
33 |
| Split-adjusted Price |
1.47 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.47
|
33
|
|
|
12/20/2013
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.47
|
500
|
|
|
12/19/2013
|
+1.30 / +5.83%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.47
|
116
|
|
|
12/18/2013
|
-1.20 / -5.11%
|
25.70
|
25.70
|
22.30
|
22.30
|
22.30
|
1.39
|
59,300
|
|
|
12/17/2013
|
-2.30 / -8.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1.46
|
10,797
|
|
|
12/16/2013
|
+1.30 / +5.31%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.61
|
200
|
|
|
12/13/2013
|
+0.60 / +2.51%
|
22.70
|
24.50
|
22.70
|
24.50
|
24.50
|
1.52
|
1,100
|
|
|
12/12/2013
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.49
|
0
|
|
|
12/11/2013
|
+0.90 / +3.91%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
1.49
|
74,600
|
|
|
12/10/2013
|
-1.80 / -7.26%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.43
|
100
|
|
|
12/9/2013
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
1.54
|
0
|
|
|
12/6/2013
|
+0.30 / +1.22%
|
24.80
|
25.90
|
24.80
|
24.80
|
24.80
|
1.54
|
32,600
|
|
|
12/5/2013
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.00
|
24.50
|
24.50
|
1.52
|
3,400
|
|
|
12/4/2013
|
+1.70 / +7.52%
|
22.90
|
24.30
|
22.90
|
24.30
|
24.30
|
1.51
|
106,700
|
|
|
12/3/2013
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
1.41
|
1,100
|
|
|
12/2/2013
|
+1.70 / +7.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.43
|
100
|
|
|
11/29/2013
|
-1.20 / -5.33%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
1.33
|
300
|
|
|
11/28/2013
|
-0.50 / -2.17%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.50
|
1.40
|
50,820
|
|
|
11/27/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.43
|
0
|
|
|
11/26/2013
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.43
|
100
|
|
|
11/25/2013
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.37
|
100
|
|
|
11/22/2013
|
+2.30 / +11.22%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
1.42
|
361
|
|
|
11/21/2013
|
-2.20 / -9.69%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.28
|
50,000
|
|
|
11/20/2013
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.41
|
100
|
|
|
11/19/2013
|
-0.20 / -0.87%
|
21.90
|
22.80
|
21.90
|
22.80
|
22.80
|
1.42
|
200
|
|
|
11/18/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.43
|
0
|
|
|
11/15/2013
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.43
|
100
|
|
|
11/14/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.40
|
0
|
|
|
11/13/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.40
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.40
|
0
|
|
|