|
Closing price on 5/8/2013
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.40 |
| Volume |
171 |
| Split-adjusted Price |
1.39 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2013
|
+2.00 / +9.80%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.39
|
171
|
|
|
5/7/2013
|
-0.10 / -0.49%
|
20.50
|
20.50
|
19.50
|
20.40
|
20.40
|
1.27
|
400
|
|
|
5/6/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.28
|
60
|
|
|
5/3/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.28
|
100
|
|
|
5/2/2013
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.28
|
100
|
|
|
4/26/2013
|
-0.60 / -2.88%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
1.26
|
5,200
|
|
|
4/25/2013
|
0.00 / 0.00%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.80
|
1.29
|
700
|
|
|
4/24/2013
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.29
|
100
|
|
|
4/23/2013
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
1.29
|
700
|
|
|
4/22/2013
|
-0.50 / -2.35%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
1.29
|
2,200
|
|
|
4/18/2013
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.33
|
0
|
|
|
4/17/2013
|
+0.80 / +3.90%
|
20.50
|
21.30
|
20.00
|
21.30
|
21.30
|
1.33
|
3,000
|
|
|
4/16/2013
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
1.28
|
4,200
|
|
|
4/15/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.32
|
0
|
|
|
4/12/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.32
|
0
|
|
|
4/11/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.32
|
0
|
|
|
4/10/2013
|
-0.70 / -3.20%
|
22.00
|
22.90
|
21.20
|
21.20
|
21.20
|
1.32
|
2,300
|
|
|
4/9/2013
|
-0.50 / -2.23%
|
21.00
|
21.90
|
20.60
|
21.90
|
21.90
|
1.36
|
2,600
|
|
|
4/8/2013
|
+1.80 / +8.74%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.39
|
100
|
|
|
4/5/2013
|
-0.40 / -1.90%
|
20.70
|
21.00
|
20.60
|
20.60
|
20.60
|
1.28
|
3,893
|
|
|
4/4/2013
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
1.31
|
200
|
|
|
4/3/2013
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
1.31
|
2,300
|
|
|
4/2/2013
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
1.29
|
2,100
|
|
|
4/1/2013
|
-0.90 / -4.09%
|
21.50
|
21.70
|
21.10
|
21.10
|
21.10
|
1.31
|
1,800
|
|
|
3/29/2013
|
+0.20 / +0.92%
|
21.00
|
22.00
|
20.60
|
22.00
|
22.00
|
1.37
|
3,000
|
|
|
3/28/2013
|
0.00 / 0.00%
|
23.80
|
23.80
|
21.60
|
21.80
|
21.80
|
1.36
|
900
|
|
|
3/27/2013
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.50
|
21.80
|
21.80
|
1.36
|
2,200
|
|
|
3/26/2013
|
+0.80 / +3.86%
|
21.90
|
22.10
|
21.50
|
21.50
|
21.50
|
1.34
|
3,800
|
|
|
3/25/2013
|
-0.80 / -3.72%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
1.29
|
500
|
|
|
3/22/2013
|
-1.00 / -4.44%
|
22.90
|
22.90
|
20.70
|
21.50
|
21.50
|
1.34
|
7,600
|
|
|