|
Closing price on 3/14/2014
|
|
| Open |
35.80 |
| High |
36.50 |
| Low |
34.80 |
| Volume |
4,410 |
| Split-adjusted Price |
2.27 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
+0.60 / +1.67%
|
35.80
|
36.50
|
34.80
|
36.50
|
36.50
|
2.27
|
4,410
|
|
|
3/13/2014
|
+0.10 / +0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.90
|
2.23
|
2,152
|
|
|
3/12/2014
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.80
|
2.23
|
16,820
|
|
|
3/11/2014
|
-2.00 / -5.26%
|
37.50
|
37.50
|
35.10
|
36.00
|
36.00
|
2.24
|
10,510
|
|
|
3/10/2014
|
+2.50 / +7.04%
|
36.00
|
38.00
|
36.00
|
38.00
|
38.00
|
2.36
|
4,000
|
|
|
3/7/2014
|
-1.40 / -3.79%
|
35.60
|
37.90
|
35.00
|
35.50
|
35.50
|
2.21
|
17,572
|
|
|
3/6/2014
|
-1.90 / -4.90%
|
38.80
|
38.80
|
36.00
|
36.90
|
36.90
|
2.30
|
87,000
|
|
|
3/5/2014
|
-2.20 / -5.37%
|
40.90
|
41.00
|
38.00
|
38.80
|
38.80
|
2.41
|
11,200
|
|
|
3/4/2014
|
-1.30 / -3.07%
|
44.00
|
44.00
|
38.20
|
41.00
|
41.00
|
2.55
|
18,672
|
|
|
3/3/2014
|
+3.80 / +9.87%
|
38.90
|
42.30
|
38.90
|
42.30
|
42.30
|
2.63
|
33,700
|
|
|
2/28/2014
|
+3.50 / +10.00%
|
34.90
|
38.50
|
34.90
|
38.50
|
38.50
|
2.40
|
55,615
|
|
|
2/27/2014
|
+2.10 / +6.38%
|
32.00
|
36.00
|
31.00
|
35.00
|
35.00
|
2.18
|
32,200
|
|
|
2/26/2014
|
+1.90 / +6.13%
|
30.60
|
32.90
|
30.40
|
32.90
|
32.90
|
2.05
|
8,000
|
|
|
2/25/2014
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.80
|
31.00
|
31.00
|
1.93
|
24,200
|
|
|
2/24/2014
|
+2.70 / +9.57%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.90
|
1.92
|
12,200
|
|
|
2/21/2014
|
+2.50 / +9.73%
|
25.70
|
28.20
|
25.70
|
28.20
|
28.20
|
1.75
|
38,487
|
|
|
2/20/2014
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.70
|
1.60
|
2,800
|
|
|
2/19/2014
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.80
|
1.61
|
3,300
|
|
|
2/18/2014
|
0.00 / 0.00%
|
25.00
|
26.80
|
25.00
|
25.80
|
25.80
|
1.61
|
1,600
|
|
|
2/17/2014
|
+0.30 / +1.18%
|
25.90
|
25.90
|
24.70
|
25.80
|
25.80
|
1.61
|
2,100
|
|
|
2/14/2014
|
+0.50 / +2.00%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.50
|
1.59
|
3,200
|
|
|
2/13/2014
|
+0.10 / +0.40%
|
24.60
|
25.00
|
24.50
|
25.00
|
25.00
|
1.56
|
3,600
|
|
|
2/12/2014
|
+0.40 / +1.63%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.90
|
1.55
|
5,100
|
|
|
2/11/2014
|
+0.70 / +2.94%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
1.52
|
4,200
|
|
|
2/10/2014
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1.48
|
100
|
|
|
2/7/2014
|
-1.60 / -6.35%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.47
|
3,200
|
|
|
2/6/2014
|
+0.20 / +0.80%
|
23.50
|
25.20
|
23.50
|
25.20
|
25.20
|
1.57
|
2,400
|
|
|
1/27/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.56
|
0
|
|
|
1/24/2014
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
1.56
|
1,300
|
|
|
1/23/2014
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.52
|
2,500
|
|
|