|
Closing price on 8/4/2010
|
|
| Open |
61.00 |
| High |
61.00 |
| Low |
59.20 |
| Volume |
8,200 |
| Split-adjusted Price |
2.32 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
-2.20 / -3.55%
|
61.00
|
61.00
|
59.20
|
59.80
|
59.80
|
2.32
|
8,200
|
|
|
8/3/2010
|
-0.50 / -0.80%
|
62.50
|
63.50
|
62.00
|
62.00
|
62.00
|
2.40
|
8,400
|
|
|
8/2/2010
|
-0.30 / -0.48%
|
61.50
|
63.00
|
61.50
|
62.50
|
62.50
|
2.42
|
10,700
|
|
|
7/30/2010
|
+0.50 / +0.80%
|
62.00
|
64.00
|
62.00
|
62.80
|
62.80
|
2.43
|
12,500
|
|
|
7/29/2010
|
+0.10 / +0.16%
|
62.00
|
65.00
|
62.00
|
62.30
|
62.30
|
2.41
|
11,000
|
|
|
7/28/2010
|
+0.20 / +0.32%
|
61.50
|
62.90
|
61.50
|
62.20
|
62.20
|
2.41
|
256,100
|
|
|
7/27/2010
|
-0.50 / -0.80%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
2.40
|
3,500
|
|
|
7/26/2010
|
-2.10 / -3.25%
|
62.80
|
62.80
|
62.50
|
62.50
|
62.50
|
2.42
|
15,700
|
|
|
7/23/2010
|
-2.70 / -4.01%
|
64.50
|
65.00
|
64.50
|
64.60
|
64.60
|
2.50
|
3,600
|
|
|
7/22/2010
|
+1.80 / +2.75%
|
62.80
|
67.30
|
62.60
|
67.30
|
67.30
|
2.61
|
56,200
|
|
|
7/21/2010
|
+2.30 / +3.64%
|
60.00
|
65.50
|
60.00
|
65.50
|
65.50
|
2.54
|
68,600
|
|
|
7/20/2010
|
+0.70 / +1.12%
|
63.00
|
63.20
|
63.00
|
63.20
|
63.20
|
2.45
|
5,600
|
|
|
7/19/2010
|
-4.00 / -6.02%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.50
|
2.42
|
19,400
|
|
|
7/16/2010
|
+5.50 / +9.02%
|
62.50
|
66.50
|
62.50
|
66.50
|
66.50
|
2.58
|
81,000
|
|
|
7/15/2010
|
-1.10 / -1.77%
|
59.20
|
65.00
|
59.20
|
61.00
|
61.00
|
2.36
|
72,400
|
|
|
7/14/2010
|
+0.60 / +0.98%
|
60.10
|
63.40
|
59.00
|
62.10
|
62.10
|
2.41
|
41,500
|
|
|
7/13/2010
|
-3.80 / -5.82%
|
65.00
|
67.40
|
60.20
|
61.50
|
61.50
|
2.38
|
36,100
|
|
|
7/12/2010
|
+2.40 / +3.82%
|
60.20
|
65.30
|
59.80
|
65.30
|
65.30
|
2.53
|
86,800
|
|
|
7/9/2010
|
+1.90 / +3.11%
|
60.00
|
62.90
|
58.00
|
62.90
|
62.90
|
2.44
|
109,300
|
|
|
7/8/2010
|
-3.50 / -5.43%
|
59.00
|
63.00
|
57.00
|
61.00
|
61.00
|
2.36
|
99,600
|
|
|
7/7/2010
|
+5.10 / +8.59%
|
60.00
|
64.50
|
59.00
|
64.50
|
64.50
|
2.50
|
52,800
|
|
|
7/6/2010
|
-3.10 / -4.96%
|
60.00
|
63.50
|
59.20
|
59.40
|
59.40
|
2.30
|
115,300
|
|
|
7/5/2010
|
-1.80 / -2.80%
|
63.50
|
63.70
|
62.50
|
62.50
|
62.50
|
2.42
|
18,600
|
|
|
7/2/2010
|
+2.90 / +4.72%
|
60.20
|
64.30
|
60.10
|
64.30
|
64.30
|
2.49
|
113,900
|
|
|
7/1/2010
|
+0.40 / +0.66%
|
58.50
|
61.40
|
57.50
|
61.40
|
61.40
|
2.38
|
64,300
|
|
|
6/30/2010
|
+0.90 / +1.50%
|
59.00
|
62.00
|
55.80
|
61.00
|
61.00
|
2.36
|
212,700
|
|
|
6/29/2010
|
-3.10 / -4.91%
|
60.20
|
60.20
|
59.10
|
60.10
|
60.10
|
2.33
|
61,700
|
|
|
6/28/2010
|
+2.30 / +3.78%
|
59.20
|
63.30
|
58.00
|
63.20
|
63.20
|
2.45
|
143,300
|
|
|
6/25/2010
|
+3.60 / +6.28%
|
57.00
|
60.90
|
57.00
|
60.90
|
60.90
|
2.36
|
67,900
|
|
|
6/24/2010
|
+3.70 / +6.90%
|
53.60
|
57.30
|
53.60
|
57.30
|
57.30
|
2.22
|
84,900
|
|
|