|
Closing price on 6/18/2012
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
29.00 |
| Volume |
4,800 |
| Split-adjusted Price |
1.67 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
+0.30 / +1.05%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.00
|
1.67
|
4,800
|
|
|
6/15/2012
|
-0.70 / -2.38%
|
28.90
|
28.90
|
28.70
|
28.70
|
28.70
|
1.65
|
300
|
|
|
6/14/2012
|
+0.50 / +1.73%
|
30.90
|
30.90
|
27.60
|
29.40
|
29.40
|
1.69
|
2,800
|
|
|
6/13/2012
|
-0.10 / -0.34%
|
29.10
|
29.10
|
27.30
|
28.90
|
28.90
|
1.66
|
1,400
|
|
|
6/12/2012
|
-2.10 / -6.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1.67
|
3,300
|
|
|
6/11/2012
|
+0.30 / +0.97%
|
29.00
|
31.10
|
28.90
|
31.10
|
31.10
|
1.79
|
2,300
|
|
|
6/8/2012
|
+0.80 / +2.67%
|
31.90
|
31.90
|
27.90
|
30.80
|
30.80
|
1.77
|
1,600
|
|
|
6/7/2012
|
-0.60 / -1.96%
|
32.00
|
32.00
|
29.50
|
30.00
|
30.00
|
1.72
|
2,600
|
|
|
6/6/2012
|
-0.90 / -2.86%
|
32.50
|
32.50
|
29.50
|
30.60
|
30.60
|
1.76
|
9,500
|
|
|
6/5/2012
|
-2.30 / -6.80%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.50
|
1.81
|
9,105
|
|
|
6/4/2012
|
+0.40 / +1.20%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
1.94
|
800
|
|
|
6/1/2012
|
+2.10 / +6.71%
|
29.50
|
33.40
|
29.50
|
33.40
|
33.40
|
1.92
|
2,800
|
|
|
5/31/2012
|
-2.30 / -6.85%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
1.80
|
1,200
|
|
|
5/30/2012
|
+1.10 / +3.38%
|
33.90
|
33.90
|
33.60
|
33.60
|
33.60
|
1.93
|
600
|
|
|
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
|
|
|