|
Closing price on 2/25/2013
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
5,100 |
| Split-adjusted Price |
1.28 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
1.28
|
5,100
|
|
|
2/22/2013
|
+0.40 / +1.99%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
1.28
|
4,680
|
|
|
2/21/2013
|
-0.70 / -3.37%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
1.25
|
5,800
|
|
|
2/20/2013
|
-0.10 / -0.48%
|
22.90
|
22.90
|
20.10
|
20.80
|
20.80
|
1.29
|
16,600
|
|
|
2/19/2013
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.90
|
1.30
|
5,100
|
|
|
2/18/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.31
|
4,600
|
|
|
2/8/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.31
|
0
|
|
|
2/7/2013
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.00
|
21.00
|
21.00
|
1.31
|
23,400
|
|
|
2/6/2013
|
+0.60 / +2.94%
|
20.30
|
21.00
|
19.40
|
21.00
|
21.00
|
1.31
|
54,300
|
|
|
2/5/2013
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.27
|
0
|
|
|
2/4/2013
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.30
|
1.26
|
2,300
|
|
|
2/1/2013
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
1.27
|
10,400
|
|
|
1/31/2013
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
1.26
|
23,300
|
|
|
1/30/2013
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.60
|
21.00
|
21.00
|
1.31
|
14,200
|
|
|
1/29/2013
|
-1.20 / -5.45%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.29
|
700
|
|
|
1/28/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.37
|
0
|
|
|
1/25/2013
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.30
|
22.00
|
22.00
|
1.37
|
1,400
|
|
|
1/24/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.37
|
0
|
|
|
1/23/2013
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.37
|
300
|
|
|
1/22/2013
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.44
|
0
|
|
|
1/21/2013
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.44
|
0
|
|
|
1/18/2013
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.44
|
0
|
|
|
1/17/2013
|
+0.20 / +0.87%
|
21.00
|
23.10
|
21.00
|
23.10
|
23.10
|
1.44
|
300
|
|
|
1/16/2013
|
+0.60 / +2.69%
|
22.00
|
23.00
|
21.50
|
22.90
|
22.90
|
1.42
|
5,100
|
|
|
1/15/2013
|
+0.30 / +1.36%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1.39
|
100
|
|
|
1/14/2013
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.37
|
100
|
|
|
1/11/2013
|
+1.40 / +6.90%
|
21.70
|
21.70
|
20.30
|
21.70
|
21.70
|
1.35
|
85,000
|
|
|
1/10/2013
|
-0.90 / -4.25%
|
21.00
|
22.40
|
20.30
|
20.30
|
20.30
|
1.26
|
20,700
|
|
|
1/9/2013
|
-1.30 / -5.78%
|
22.70
|
24.00
|
21.20
|
21.20
|
21.20
|
1.32
|
17,500
|
|
|
1/8/2013
|
-1.60 / -6.64%
|
25.30
|
25.30
|
22.50
|
22.50
|
22.50
|
1.40
|
5,200
|
|
|