|
Closing price on 5/29/2012
|
|
| Open |
30.70 |
| High |
32.50 |
| Low |
30.60 |
| Volume |
900 |
| Split-adjusted Price |
1.87 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.30 / -0.91%
|
30.70
|
32.50
|
30.60
|
32.50
|
32.50
|
1.87
|
900
|
|
|
5/28/2012
|
+1.80 / +5.81%
|
32.70
|
32.80
|
31.00
|
32.80
|
32.80
|
1.88
|
3,300
|
|
|
5/25/2012
|
-1.90 / -5.78%
|
31.50
|
31.50
|
30.60
|
31.00
|
31.00
|
1.78
|
6,400
|
|
|
5/24/2012
|
+0.70 / +2.17%
|
34.00
|
34.00
|
30.00
|
32.90
|
32.90
|
1.89
|
6,400
|
|
|
5/23/2012
|
+2.10 / +6.98%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
1.85
|
1,000
|
|
|
5/22/2012
|
-1.80 / -5.64%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.10
|
1.73
|
1,000
|
|
|
5/21/2012
|
0.00 / 0.00%
|
32.00
|
33.00
|
31.90
|
31.90
|
31.90
|
1.83
|
2,300
|
|
|
5/18/2012
|
-2.20 / -6.45%
|
34.80
|
34.90
|
31.90
|
31.90
|
31.90
|
1.83
|
1,200
|
|
|
5/17/2012
|
+2.10 / +6.56%
|
34.00
|
34.10
|
34.00
|
34.10
|
34.10
|
1.96
|
5,500
|
|
|
5/16/2012
|
-2.00 / -5.88%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
1.84
|
300
|
|
|
5/15/2012
|
-0.40 / -1.16%
|
33.30
|
34.40
|
32.00
|
34.00
|
34.00
|
1.95
|
5,400
|
|
|
5/14/2012
|
+0.40 / +1.18%
|
34.40
|
34.50
|
34.40
|
34.40
|
34.40
|
1.98
|
6,041
|
|
|
5/11/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.95
|
0
|
|
|
5/10/2012
|
+0.20 / +0.59%
|
35.50
|
35.50
|
33.00
|
34.00
|
34.00
|
1.95
|
2,800
|
|
|
5/9/2012
|
+0.60 / +1.81%
|
33.50
|
34.60
|
33.20
|
33.80
|
33.80
|
1.94
|
3,700
|
|
|
5/8/2012
|
-0.30 / -0.90%
|
35.10
|
35.10
|
33.20
|
33.20
|
33.20
|
1.91
|
2,900
|
|
|
5/7/2012
|
-1.00 / -2.90%
|
36.00
|
36.00
|
33.00
|
33.50
|
33.50
|
1.92
|
16,500
|
|
|
5/4/2012
|
-0.70 / -1.99%
|
35.70
|
35.70
|
34.50
|
34.50
|
34.50
|
1.98
|
3,600
|
|
|
5/3/2012
|
-0.60 / -1.68%
|
35.70
|
35.80
|
34.00
|
35.20
|
35.20
|
2.02
|
3,400
|
|
|
5/2/2012
|
0.00 / 0.00%
|
35.90
|
35.90
|
33.50
|
35.80
|
35.80
|
2.06
|
1,000
|
|
|
4/27/2012
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.50
|
35.80
|
35.80
|
2.06
|
8,700
|
|
|
4/26/2012
|
-0.40 / -1.10%
|
36.40
|
37.00
|
35.50
|
35.90
|
35.90
|
2.06
|
12,800
|
|
|
4/25/2012
|
+1.50 / +4.31%
|
36.90
|
36.90
|
35.00
|
36.30
|
36.30
|
2.08
|
40,900
|
|
|
4/24/2012
|
-0.60 / -1.69%
|
35.60
|
35.60
|
34.50
|
34.80
|
34.80
|
2.00
|
2,600
|
|
|
4/23/2012
|
-0.40 / -1.12%
|
35.60
|
35.60
|
34.00
|
35.40
|
35.40
|
2.03
|
16,200
|
|
|
4/20/2012
|
+1.50 / +4.37%
|
36.60
|
36.60
|
34.50
|
35.80
|
35.80
|
2.06
|
11,500
|
|
|
4/19/2012
|
-0.40 / -1.15%
|
37.00
|
37.00
|
34.30
|
34.30
|
34.30
|
1.97
|
2,300
|
|
|
4/18/2012
|
-1.00 / -2.80%
|
36.50
|
36.50
|
34.10
|
34.70
|
34.70
|
1.99
|
10,800
|
|
|
4/17/2012
|
+2.20 / +6.57%
|
32.10
|
35.80
|
32.10
|
35.70
|
35.70
|
2.05
|
8,600
|
|
|
4/16/2012
|
-0.40 / -1.18%
|
31.90
|
34.40
|
31.90
|
33.50
|
33.50
|
1.92
|
4,900
|
|
|