|
Closing price on 5/6/2014
|
|
| Open |
25.20 |
| High |
27.00 |
| Low |
25.20 |
| Volume |
500 |
| Split-adjusted Price |
1.63 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
-0.90 / -3.24%
|
25.20
|
27.00
|
25.20
|
26.90
|
26.90
|
1.63
|
500
|
|
|
5/5/2014
|
-0.10 / -0.36%
|
28.50
|
28.50
|
25.50
|
27.80
|
27.80
|
1.69
|
7,300
|
|
|
4/29/2014
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.69
|
20
|
|
|
4/28/2014
|
-1.90 / -6.38%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.69
|
100
|
|
|
4/25/2014
|
+2.10 / +7.58%
|
27.70
|
30.00
|
27.70
|
29.80
|
29.80
|
1.81
|
2,600
|
|
|
4/24/2014
|
-2.00 / -6.73%
|
25.00
|
27.70
|
25.00
|
27.70
|
27.70
|
1.68
|
3,700
|
|
|
4/23/2014
|
0.00 / 0.00%
|
29.60
|
29.70
|
28.60
|
29.70
|
29.70
|
1.68
|
1,800
|
|
|
4/22/2014
|
-0.10 / -0.34%
|
30.00
|
30.00
|
27.60
|
29.70
|
29.70
|
1.68
|
5,800
|
|
|
4/21/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
1.69
|
2,200
|
|
|
4/18/2014
|
-0.20 / -0.67%
|
30.00
|
30.40
|
29.40
|
29.80
|
29.80
|
1.69
|
6,400
|
|
|
4/17/2014
|
+0.10 / +0.33%
|
30.00
|
30.50
|
28.00
|
30.00
|
30.00
|
1.70
|
4,700
|
|
|
4/16/2014
|
-1.60 / -5.08%
|
28.50
|
32.50
|
28.50
|
29.90
|
29.90
|
1.69
|
10,800
|
|
|
4/15/2014
|
-2.80 / -8.16%
|
31.50
|
32.80
|
31.50
|
31.50
|
31.50
|
1.78
|
3,100
|
|
|
4/14/2014
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
1.94
|
600
|
|
|
4/11/2014
|
-0.20 / -0.58%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
1.94
|
100
|
|
|
4/10/2014
|
-1.30 / -3.63%
|
35.40
|
35.40
|
34.50
|
34.50
|
34.50
|
1.95
|
2,400
|
|
|
4/8/2014
|
+2.30 / +6.87%
|
30.50
|
35.80
|
30.50
|
35.80
|
35.80
|
2.02
|
7,700
|
|
|
4/7/2014
|
+0.10 / +0.30%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.50
|
1.89
|
600
|
|
|
4/4/2014
|
+0.50 / +1.52%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.40
|
1.89
|
1,200
|
|
|
4/3/2014
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.86
|
115
|
|
|
4/2/2014
|
+1.50 / +4.76%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.00
|
1.87
|
700
|
|
|
4/1/2014
|
-3.50 / -10.00%
|
31.80
|
34.00
|
31.50
|
31.50
|
31.50
|
1.78
|
4,600
|
|
|
3/31/2014
|
+0.50 / +1.45%
|
32.10
|
35.00
|
32.00
|
35.00
|
35.00
|
1.98
|
7,727
|
|
|
3/28/2014
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.95
|
10
|
|
|
3/27/2014
|
+0.10 / +0.29%
|
35.40
|
35.40
|
33.90
|
34.50
|
34.50
|
1.95
|
23,515
|
|
|
3/26/2014
|
-0.60 / -1.71%
|
33.20
|
34.50
|
32.80
|
34.40
|
34.40
|
1.95
|
4,500
|
|
|
3/25/2014
|
+1.30 / +3.86%
|
34.10
|
35.50
|
33.70
|
35.00
|
35.00
|
1.98
|
8,210
|
|
|
3/24/2014
|
-1.10 / -3.16%
|
35.50
|
35.50
|
33.70
|
33.70
|
33.70
|
1.91
|
92,217
|
|
|
3/21/2014
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.80
|
1.97
|
3,900
|
|
|
3/20/2014
|
-1.00 / -2.78%
|
35.30
|
36.00
|
35.00
|
35.00
|
35.00
|
1.98
|
12,700
|
|
|