|
Closing price on 9/21/2012
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
28.00 |
| Volume |
1,900 |
| Split-adjusted Price |
1.81 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2012
|
+0.30 / +0.96%
|
31.90
|
31.90
|
28.00
|
31.60
|
31.60
|
1.81
|
1,900
|
|
|
9/20/2012
|
+2.00 / +6.83%
|
27.40
|
31.30
|
27.30
|
31.30
|
31.30
|
1.80
|
6,900
|
|
|
9/19/2012
|
-2.10 / -6.69%
|
31.90
|
31.90
|
29.30
|
29.30
|
29.30
|
1.68
|
1,100
|
|
|
9/18/2012
|
-0.60 / -1.88%
|
30.00
|
31.60
|
29.80
|
31.40
|
31.40
|
1.80
|
2,600
|
|
|
9/17/2012
|
-2.30 / -6.71%
|
32.00
|
32.00
|
31.90
|
32.00
|
32.00
|
1.84
|
52,252
|
|
|
9/14/2012
|
+0.70 / +2.08%
|
35.00
|
35.00
|
31.50
|
34.30
|
34.30
|
1.97
|
2,000
|
|
|
9/13/2012
|
+1.70 / +5.33%
|
32.00
|
33.60
|
31.20
|
33.60
|
33.60
|
1.93
|
4,600
|
|
|
9/12/2012
|
-0.40 / -1.24%
|
32.40
|
32.40
|
30.10
|
31.90
|
31.90
|
1.83
|
6,700
|
|
|
9/11/2012
|
+0.60 / +1.89%
|
31.10
|
32.70
|
31.00
|
32.30
|
32.30
|
1.85
|
8,600
|
|
|
9/10/2012
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.00
|
31.70
|
31.70
|
1.82
|
8,600
|
|
|
9/7/2012
|
+1.10 / +3.62%
|
32.00
|
32.00
|
30.30
|
31.50
|
31.50
|
1.81
|
12,100
|
|
|
9/6/2012
|
+1.70 / +5.92%
|
28.00
|
30.40
|
28.00
|
30.40
|
30.40
|
1.75
|
20,300
|
|
|
9/5/2012
|
+0.40 / +1.41%
|
28.50
|
28.70
|
27.90
|
28.70
|
28.70
|
1.65
|
1,600
|
|
|
9/4/2012
|
+1.80 / +6.79%
|
26.60
|
28.30
|
26.60
|
28.30
|
28.30
|
1.62
|
8,500
|
|
|
8/31/2012
|
+0.30 / +1.15%
|
26.00
|
28.00
|
26.00
|
26.50
|
26.50
|
1.52
|
3,500
|
|
|
8/30/2012
|
-0.30 / -1.13%
|
27.50
|
27.50
|
24.70
|
26.20
|
26.20
|
1.50
|
1,100
|
|
|
8/29/2012
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.52
|
100
|
|
|
8/28/2012
|
-0.70 / -2.62%
|
25.30
|
26.00
|
25.00
|
26.00
|
26.00
|
1.49
|
2,800
|
|
|
8/27/2012
|
+0.50 / +1.91%
|
27.00
|
27.00
|
25.10
|
26.70
|
26.70
|
1.53
|
2,500
|
|
|
8/24/2012
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
26.20
|
1.50
|
3,400
|
|
|
8/23/2012
|
+0.50 / +2.08%
|
24.30
|
24.60
|
24.10
|
24.50
|
24.50
|
1.41
|
5,000
|
|
|
8/22/2012
|
-0.90 / -3.61%
|
24.50
|
25.20
|
24.00
|
24.00
|
24.00
|
1.38
|
3,200
|
|
|
8/21/2012
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.10
|
24.90
|
24.90
|
1.43
|
400
|
|
|
8/20/2012
|
-0.20 / -0.79%
|
24.80
|
25.10
|
24.50
|
25.10
|
25.10
|
1.44
|
3,800
|
|
|
8/17/2012
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.30
|
1.45
|
600
|
|
|
8/16/2012
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.46
|
600
|
|
|
8/15/2012
|
-1.70 / -6.49%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
1.41
|
4,000
|
|
|
8/14/2012
|
+0.80 / +3.15%
|
23.70
|
26.20
|
23.70
|
26.20
|
26.20
|
1.50
|
200
|
|
|
8/13/2012
|
-1.90 / -6.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.46
|
1,000
|
|
|
8/10/2012
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.57
|
0
|
|
|