|
Closing price on 4/29/2009
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.50 |
| Volume |
2,800 |
| Split-adjusted Price |
0.74 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2009
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
0.74
|
2,800
|
|
|
4/28/2009
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
0.74
|
7,500
|
|
|
4/27/2009
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
0.70
|
2,100
|
|
|
4/24/2009
|
-0.40 / -1.99%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
0.71
|
2,400
|
|
|
4/23/2009
|
+0.40 / +2.03%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
0.73
|
1,900
|
|
|
4/22/2009
|
+1.10 / +5.91%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0.71
|
3,800
|
|
|
4/21/2009
|
-0.20 / -1.06%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
0.67
|
3,800
|
|
|
4/20/2009
|
-1.30 / -6.47%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.80
|
0.68
|
7,800
|
|
|
4/17/2009
|
-1.30 / -6.07%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.10
|
0.73
|
2,800
|
|
|
4/16/2009
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.00
|
21.40
|
21.40
|
0.77
|
9,300
|
|
|
4/15/2009
|
-0.60 / -2.73%
|
21.40
|
21.40
|
20.30
|
21.40
|
21.40
|
0.77
|
9,000
|
|
|
4/14/2009
|
+1.10 / +5.26%
|
22.00
|
22.00
|
20.00
|
22.00
|
22.00
|
0.79
|
19,000
|
|
|
4/13/2009
|
+1.20 / +6.09%
|
20.30
|
20.90
|
20.20
|
20.90
|
20.90
|
0.76
|
15,800
|
|
|
4/10/2009
|
+0.50 / +2.60%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
0.71
|
8,800
|
|
|
4/9/2009
|
+0.40 / +2.13%
|
18.20
|
19.60
|
18.00
|
19.20
|
19.20
|
0.69
|
2,900
|
|
|
4/8/2009
|
-1.20 / -6.00%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
0.68
|
3,600
|
|
|
4/7/2009
|
+0.40 / +2.04%
|
20.00
|
20.50
|
19.00
|
20.00
|
20.00
|
0.72
|
14,500
|
|
|
4/3/2009
|
+0.40 / +2.08%
|
19.20
|
20.20
|
19.20
|
19.60
|
19.60
|
0.71
|
12,100
|
|
|
4/2/2009
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.69
|
1,200
|
|
|
4/1/2009
|
+1.00 / +5.41%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.50
|
0.70
|
2,400
|
|
|
3/31/2009
|
+0.50 / +2.78%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
0.67
|
500
|
|
|
3/30/2009
|
-1.00 / -5.26%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.00
|
0.65
|
600
|
|
|
3/27/2009
|
-0.30 / -1.55%
|
19.50
|
19.60
|
19.00
|
19.00
|
19.00
|
0.69
|
6,700
|
|
|
3/26/2009
|
+1.00 / +5.46%
|
18.30
|
19.40
|
18.30
|
19.30
|
19.30
|
0.70
|
13,800
|
|
|
3/25/2009
|
-1.40 / -7.11%
|
18.80
|
18.80
|
18.00
|
18.30
|
18.30
|
0.66
|
5,600
|
|
|
3/24/2009
|
+1.10 / +5.91%
|
18.70
|
20.00
|
18.70
|
19.70
|
19.70
|
0.71
|
4,100
|
|
|
3/23/2009
|
-1.30 / -6.53%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.60
|
0.67
|
4,500
|
|
|
3/20/2009
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.72
|
0
|
|
|
3/19/2009
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
0.70
|
600
|
|
|
3/18/2009
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.50
|
0.70
|
7,600
|
|
|