|
Closing price on 12/26/2011
|
|
| Open |
37.00 |
| High |
38.00 |
| Low |
34.50 |
| Volume |
17,800 |
| Split-adjusted Price |
1.99 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
-2.10 / -5.72%
|
37.00
|
38.00
|
34.50
|
34.60
|
34.60
|
1.99
|
17,800
|
|
|
12/23/2011
|
-1.30 / -3.42%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
2.11
|
0
|
|
|
12/22/2011
|
+1.50 / +4.11%
|
35.50
|
38.00
|
35.50
|
38.00
|
38.00
|
2.18
|
2,100
|
|
|
12/21/2011
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.10
|
2,000
|
|
|
12/20/2011
|
+1.10 / +3.11%
|
37.20
|
37.20
|
36.00
|
36.50
|
36.50
|
2.10
|
10,100
|
|
|
12/19/2011
|
-3.60 / -9.23%
|
40.00
|
40.60
|
35.40
|
35.40
|
35.40
|
2.03
|
24,700
|
|
|
12/16/2011
|
+1.70 / +4.56%
|
37.90
|
39.00
|
37.00
|
39.00
|
39.00
|
2.24
|
15,000
|
|
|
12/15/2011
|
+1.30 / +3.61%
|
38.00
|
38.60
|
37.30
|
37.30
|
37.30
|
2.14
|
11,200
|
|
|
12/14/2011
|
-3.80 / -9.55%
|
37.90
|
37.90
|
36.00
|
36.00
|
36.00
|
2.07
|
22,800
|
|
|
12/13/2011
|
-0.20 / -0.50%
|
39.50
|
41.50
|
39.00
|
39.80
|
39.80
|
2.17
|
26,000
|
|
|
12/12/2011
|
+1.00 / +2.56%
|
39.20
|
41.00
|
39.20
|
40.00
|
40.00
|
2.18
|
11,800
|
|
|
12/9/2011
|
-0.50 / -1.27%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.00
|
2.13
|
8,000
|
|
|
12/8/2011
|
-3.20 / -7.49%
|
43.50
|
43.50
|
39.50
|
39.50
|
39.50
|
2.15
|
2,600
|
|
|
12/7/2011
|
-0.40 / -0.93%
|
42.00
|
42.70
|
42.00
|
42.70
|
42.70
|
2.33
|
1,200
|
|
|
12/6/2011
|
+2.20 / +5.38%
|
43.00
|
43.10
|
38.60
|
43.10
|
43.10
|
2.35
|
5,600
|
|
|
12/5/2011
|
+2.70 / +7.07%
|
38.40
|
40.90
|
38.30
|
40.90
|
40.90
|
2.23
|
6,200
|
|
|
12/2/2011
|
+0.60 / +1.60%
|
38.30
|
38.30
|
38.20
|
38.20
|
38.20
|
2.08
|
12,000
|
|
|
12/1/2011
|
+1.40 / +3.87%
|
37.00
|
38.60
|
37.00
|
37.60
|
37.60
|
2.05
|
41,900
|
|
|
11/30/2011
|
-1.90 / -4.99%
|
36.00
|
36.20
|
36.00
|
36.20
|
36.20
|
1.97
|
5,200
|
|
|
11/29/2011
|
-0.40 / -1.04%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
2.08
|
0
|
|
|
11/28/2011
|
+0.50 / +1.32%
|
37.50
|
38.60
|
37.50
|
38.50
|
38.50
|
2.10
|
6,500
|
|
|
11/25/2011
|
+1.00 / +2.70%
|
35.00
|
38.50
|
35.00
|
38.00
|
38.00
|
2.07
|
14,700
|
|
|
11/24/2011
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.02
|
400
|
|
|
11/23/2011
|
-1.90 / -4.76%
|
37.90
|
38.00
|
37.80
|
38.00
|
38.00
|
2.07
|
1,700
|
|
|
11/22/2011
|
+2.90 / +7.84%
|
37.00
|
39.90
|
37.00
|
39.90
|
39.90
|
2.18
|
1,700
|
|
|
11/21/2011
|
-1.20 / -3.14%
|
40.70
|
40.70
|
37.00
|
37.00
|
37.00
|
2.02
|
1,900
|
|
|
11/18/2011
|
-0.80 / -2.05%
|
41.20
|
41.20
|
38.00
|
38.20
|
38.20
|
2.08
|
8,800
|
|
|
11/17/2011
|
-2.50 / -6.02%
|
41.50
|
41.50
|
38.20
|
39.00
|
39.00
|
2.13
|
90,200
|
|
|
11/16/2011
|
+1.10 / +2.72%
|
41.50
|
41.50
|
40.20
|
41.50
|
41.50
|
2.26
|
12,000
|
|
|
11/15/2011
|
+1.40 / +3.59%
|
40.50
|
40.50
|
39.00
|
40.40
|
40.40
|
2.20
|
84,000
|
|
|