|
Closing price on 5/15/2014
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
24.00 |
| Volume |
7,900 |
| Split-adjusted Price |
1.67 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.00
|
25.00
|
25.00
|
1.67
|
7,900
|
|
|
5/14/2014
|
0.00 / 0.00%
|
23.10
|
25.00
|
23.10
|
25.00
|
25.00
|
1.67
|
4,500
|
|
|
5/13/2014
|
-0.40 / -1.57%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
1.67
|
500
|
|
|
5/12/2014
|
-1.20 / -4.51%
|
24.00
|
25.50
|
24.00
|
25.40
|
25.40
|
1.69
|
13,700
|
|
|
5/9/2014
|
+2.30 / +9.47%
|
24.30
|
26.60
|
24.30
|
26.60
|
26.60
|
1.77
|
9,000
|
|
|
5/8/2014
|
-2.70 / -10.00%
|
24.30
|
26.70
|
24.30
|
24.30
|
24.30
|
1.62
|
17,810
|
|
|
5/7/2014
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.80
|
1,600
|
|
|
5/6/2014
|
-0.90 / -3.24%
|
25.20
|
27.00
|
25.20
|
26.90
|
26.90
|
1.79
|
500
|
|
|
5/5/2014
|
-0.10 / -0.36%
|
28.50
|
28.50
|
25.50
|
27.80
|
27.80
|
1.85
|
7,300
|
|
|
4/29/2014
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.86
|
20
|
|
|
4/28/2014
|
-1.90 / -6.38%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.86
|
100
|
|
|
4/25/2014
|
+2.10 / +7.58%
|
27.70
|
30.00
|
27.70
|
29.80
|
29.80
|
1.99
|
2,600
|
|
|
4/24/2014
|
-2.00 / -6.73%
|
25.00
|
27.70
|
25.00
|
27.70
|
27.70
|
1.85
|
3,700
|
|
|
4/23/2014
|
0.00 / 0.00%
|
29.60
|
29.70
|
28.60
|
29.70
|
29.70
|
1.85
|
1,800
|
|
|
4/22/2014
|
-0.10 / -0.34%
|
30.00
|
30.00
|
27.60
|
29.70
|
29.70
|
1.85
|
5,800
|
|
|
4/21/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
1.85
|
2,200
|
|
|
4/18/2014
|
-0.20 / -0.67%
|
30.00
|
30.40
|
29.40
|
29.80
|
29.80
|
1.85
|
6,400
|
|
|
4/17/2014
|
+0.10 / +0.33%
|
30.00
|
30.50
|
28.00
|
30.00
|
30.00
|
1.87
|
4,700
|
|
|
4/16/2014
|
-1.60 / -5.08%
|
28.50
|
32.50
|
28.50
|
29.90
|
29.90
|
1.86
|
10,800
|
|
|
4/15/2014
|
-2.80 / -8.16%
|
31.50
|
32.80
|
31.50
|
31.50
|
31.50
|
1.96
|
3,100
|
|
|
4/14/2014
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
2.13
|
600
|
|
|
4/11/2014
|
-0.20 / -0.58%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
2.13
|
100
|
|
|
4/10/2014
|
-1.30 / -3.63%
|
35.40
|
35.40
|
34.50
|
34.50
|
34.50
|
2.15
|
2,400
|
|
|
4/8/2014
|
+2.30 / +6.87%
|
30.50
|
35.80
|
30.50
|
35.80
|
35.80
|
2.23
|
7,700
|
|
|
4/7/2014
|
+0.10 / +0.30%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.50
|
2.08
|
600
|
|
|
4/4/2014
|
+0.50 / +1.52%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.40
|
2.08
|
1,200
|
|
|
4/3/2014
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
2.05
|
115
|
|
|
4/2/2014
|
+1.50 / +4.76%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.00
|
2.05
|
700
|
|
|
4/1/2014
|
-3.50 / -10.00%
|
31.80
|
34.00
|
31.50
|
31.50
|
31.50
|
1.96
|
4,600
|
|
|
3/31/2014
|
+0.50 / +1.45%
|
32.10
|
35.00
|
32.00
|
35.00
|
35.00
|
2.18
|
7,727
|
|
|