|
Closing price on 5/25/2017
|
|
| Open |
74.20 |
| High |
74.20 |
| Low |
68.50 |
| Volume |
93,338 |
| Split-adjusted Price |
11.09 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+6.50 / +9.63%
|
74.20
|
74.20
|
68.50
|
74.00
|
73.20
|
11.09
|
93,338
|
|
|
5/24/2017
|
+6.10 / +9.93%
|
63.50
|
67.50
|
63.50
|
67.50
|
66.73
|
10.11
|
22,100
|
|
|
5/23/2017
|
-50.40 / -45.08%
|
58.60
|
61.40
|
57.50
|
61.40
|
59.84
|
9.20
|
44,253
|
|
|
5/22/2017
|
+2.00 / +1.82%
|
115.00
|
115.00
|
108.80
|
111.80
|
109.91
|
8.38
|
44,349
|
|
|
5/19/2017
|
+1.00 / +0.92%
|
110.90
|
111.00
|
109.00
|
109.80
|
109.69
|
8.23
|
55,950
|
|
|
5/18/2017
|
-0.10 / -0.09%
|
113.30
|
113.30
|
108.00
|
108.80
|
109.66
|
8.15
|
33,404
|
|
|
5/17/2017
|
-4.40 / -3.88%
|
115.00
|
115.00
|
108.00
|
108.90
|
109.43
|
8.16
|
29,600
|
|
|
5/16/2017
|
+8.30 / +7.90%
|
109.00
|
115.00
|
107.00
|
113.30
|
112.56
|
8.49
|
29,417
|
|
|
5/15/2017
|
+5.00 / +5.00%
|
101.00
|
105.50
|
93.00
|
105.00
|
103.35
|
7.87
|
45,125
|
|
|
5/12/2017
|
+3.00 / +3.09%
|
96.50
|
103.00
|
96.50
|
100.00
|
99.65
|
7.49
|
18,806
|
|
|
5/11/2017
|
+3.20 / +3.41%
|
96.00
|
97.00
|
93.10
|
97.00
|
96.20
|
7.27
|
8,710
|
|
|
5/10/2017
|
+2.00 / +2.18%
|
91.50
|
94.00
|
91.50
|
93.80
|
92.42
|
7.03
|
20,652
|
|
|
5/9/2017
|
-0.40 / -0.43%
|
91.50
|
93.00
|
91.50
|
91.80
|
91.96
|
6.88
|
8,320
|
|
|
5/8/2017
|
-2.60 / -2.74%
|
94.00
|
94.00
|
92.00
|
92.20
|
92.40
|
6.91
|
7,705
|
|
|
5/5/2017
|
0.00 / 0.00%
|
96.00
|
96.00
|
93.00
|
94.80
|
94.96
|
7.10
|
2,420
|
|
|
5/4/2017
|
+2.80 / +3.04%
|
90.20
|
101.00
|
90.20
|
94.80
|
93.19
|
7.10
|
3,920
|
|
|
5/3/2017
|
-2.00 / -2.13%
|
94.00
|
94.00
|
92.00
|
92.00
|
94.00
|
6.89
|
14,550
|
|
|
4/28/2017
|
+0.10 / +0.11%
|
93.00
|
95.00
|
91.50
|
94.00
|
93.90
|
7.04
|
6,000
|
|
|
4/27/2017
|
+0.40 / +0.43%
|
94.00
|
94.00
|
90.00
|
93.90
|
93.50
|
7.03
|
4,970
|
|
|
4/26/2017
|
+1.50 / +1.63%
|
94.80
|
94.80
|
92.00
|
93.50
|
92.00
|
7.00
|
4,420
|
|
|
4/25/2017
|
+2.00 / +2.22%
|
94.00
|
94.00
|
90.00
|
92.00
|
90.23
|
6.89
|
35,617
|
|
|
4/24/2017
|
-3.50 / -3.74%
|
94.00
|
95.00
|
90.00
|
90.00
|
92.25
|
6.74
|
29,145
|
|
|
4/21/2017
|
+2.50 / +2.75%
|
91.00
|
94.90
|
91.00
|
93.50
|
92.32
|
7.00
|
17,600
|
|
|
4/20/2017
|
-1.90 / -2.05%
|
97.00
|
97.00
|
88.00
|
91.00
|
92.90
|
6.82
|
6,900
|
|
|
4/19/2017
|
+1.60 / +1.75%
|
93.00
|
94.00
|
91.00
|
92.90
|
91.30
|
6.96
|
16,995
|
|
|
4/18/2017
|
+3.50 / +3.99%
|
87.50
|
91.40
|
87.00
|
91.30
|
88.79
|
6.84
|
9,721
|
|
|
4/17/2017
|
+0.90 / +1.04%
|
86.80
|
87.90
|
85.00
|
87.80
|
86.93
|
6.58
|
11,802
|
|
|
4/14/2017
|
+0.90 / +1.05%
|
88.00
|
88.00
|
83.00
|
86.90
|
86.00
|
6.51
|
5,000
|
|
|
4/13/2017
|
-0.20 / -0.23%
|
88.00
|
88.00
|
86.00
|
86.00
|
86.43
|
6.44
|
1,500
|
|
|
4/12/2017
|
-1.20 / -1.37%
|
89.00
|
89.00
|
84.00
|
86.20
|
87.11
|
6.46
|
16,056
|
|
|