|
Closing price on 2/27/2009
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
0 |
| Split-adjusted Price |
0.70 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.70
|
0
|
|
|
2/26/2009
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
0.70
|
700
|
|
|
2/25/2009
|
+1.00 / +5.41%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
0.70
|
800
|
|
|
2/24/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0.67
|
3,300
|
|
|
2/23/2009
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0.67
|
600
|
|
|
2/20/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.69
|
2,100
|
|
|
2/19/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.69
|
300
|
|
|
2/18/2009
|
-0.70 / -3.55%
|
18.90
|
19.00
|
18.00
|
19.00
|
19.00
|
0.69
|
3,900
|
|
|
2/17/2009
|
0.00 / 0.00%
|
19.80
|
20.50
|
18.50
|
19.70
|
19.70
|
0.71
|
1,100
|
|
|
2/16/2009
|
-0.50 / -2.48%
|
20.90
|
20.90
|
19.50
|
19.70
|
19.70
|
0.71
|
1,300
|
|
|
2/13/2009
|
-1.50 / -6.91%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.20
|
0.73
|
1,700
|
|
|
2/12/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0.78
|
200
|
|
|
2/11/2009
|
-1.50 / -6.88%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.30
|
0.73
|
1,200
|
|
|
2/10/2009
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
0.79
|
100
|
|
|
2/9/2009
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.76
|
900
|
|
|
2/6/2009
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
0.78
|
6,100
|
|
|
2/5/2009
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0.78
|
100
|
|
|
2/4/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.79
|
100
|
|
|
2/3/2009
|
+0.50 / +2.33%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
0.79
|
1,100
|
|
|
2/2/2009
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
0.78
|
1,600
|
|
|
1/23/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0.77
|
100
|
|
|
1/22/2009
|
-1.20 / -5.66%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
0.72
|
4,200
|
|
|
1/21/2009
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.77
|
0
|
|
|
1/20/2009
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.00
|
0.76
|
800
|
|
|
1/19/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
0.76
|
2,200
|
|
|
1/16/2009
|
+0.70 / +3.45%
|
21.50
|
21.80
|
21.00
|
21.00
|
21.00
|
0.76
|
1,800
|
|
|
1/15/2009
|
-1.30 / -6.02%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.30
|
0.73
|
4,300
|
|
|
1/14/2009
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0.78
|
1,200
|
|
|
1/13/2009
|
-1.40 / -6.09%
|
22.10
|
23.00
|
21.40
|
21.60
|
21.60
|
0.78
|
7,300
|
|
|
1/12/2009
|
-0.20 / -0.86%
|
24.00
|
24.00
|
22.80
|
23.00
|
23.00
|
0.83
|
1,400
|
|
|