|
Closing price on 9/8/2010
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
66.00 |
| Volume |
8,900 |
| Split-adjusted Price |
2.56 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-4.90 / -6.91%
|
75.00
|
75.00
|
66.00
|
66.00
|
66.00
|
2.56
|
8,900
|
|
|
9/7/2010
|
+4.60 / +6.94%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
2.75
|
5,000
|
|
|
9/6/2010
|
+4.30 / +6.94%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
2.57
|
200
|
|
|
9/1/2010
|
-2.00 / -3.13%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
2.40
|
3,600
|
|
|
8/31/2010
|
+2.90 / +4.75%
|
56.90
|
64.00
|
56.90
|
64.00
|
64.00
|
2.48
|
19,900
|
|
|
8/30/2010
|
-4.50 / -6.86%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
2.37
|
5,900
|
|
|
8/27/2010
|
-4.90 / -6.95%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
2.54
|
300
|
|
|
8/26/2010
|
-5.30 / -6.99%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
2.73
|
400
|
|
|
8/25/2010
|
-5.70 / -6.99%
|
75.80
|
75.80
|
75.80
|
75.80
|
75.80
|
2.94
|
200
|
|
|
8/24/2010
|
-6.10 / -6.96%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
3.16
|
1,000
|
|
|
8/23/2010
|
-6.50 / -6.91%
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
3.39
|
2,000
|
|
|
8/20/2010
|
+1.70 / +1.84%
|
94.50
|
95.00
|
94.10
|
94.10
|
94.10
|
3.64
|
7,500
|
|
|
8/19/2010
|
-6.10 / -6.19%
|
98.00
|
104.00
|
92.40
|
92.40
|
92.40
|
3.58
|
39,500
|
|
|
8/18/2010
|
+4.60 / +4.90%
|
100.40
|
100.40
|
87.40
|
98.50
|
98.50
|
3.82
|
19,500
|
|
|
8/17/2010
|
+6.10 / +6.95%
|
93.90
|
93.90
|
93.90
|
93.90
|
93.90
|
3.64
|
16,600
|
|
|
8/16/2010
|
+5.70 / +6.94%
|
87.80
|
87.80
|
87.00
|
87.80
|
87.80
|
3.40
|
32,800
|
|
|
8/13/2010
|
+5.30 / +6.90%
|
82.00
|
82.10
|
82.00
|
82.10
|
82.10
|
3.18
|
15,200
|
|
|
8/12/2010
|
+3.60 / +4.92%
|
76.00
|
76.80
|
76.00
|
76.80
|
76.80
|
2.97
|
16,400
|
|
|
8/11/2010
|
+4.20 / +6.09%
|
68.00
|
73.20
|
65.00
|
73.20
|
73.20
|
2.84
|
23,500
|
|
|
8/10/2010
|
+4.50 / +6.98%
|
65.90
|
69.00
|
65.40
|
69.00
|
69.00
|
2.67
|
44,900
|
|
|
8/9/2010
|
+1.00 / +1.57%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
2.50
|
9,300
|
|
|
8/6/2010
|
+1.50 / +2.42%
|
56.10
|
63.50
|
56.10
|
63.50
|
63.50
|
2.46
|
73,100
|
|
|
8/5/2010
|
+2.20 / +3.68%
|
55.60
|
62.10
|
55.60
|
62.00
|
62.00
|
2.40
|
33,100
|
|
|
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
|
|
|