|
Closing price on 10/18/2017
|
|
| Open |
74.00 |
| High |
74.40 |
| Low |
72.00 |
| Volume |
27,300 |
| Split-adjusted Price |
12.03 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-3.00 / -4.00%
|
74.00
|
74.40
|
72.00
|
72.00
|
72.41
|
12.03
|
27,300
|
|
|
10/17/2017
|
+5.00 / +7.14%
|
70.00
|
76.00
|
69.10
|
75.00
|
70.96
|
12.53
|
46,819
|
|
|
10/16/2017
|
+0.20 / +0.29%
|
68.50
|
70.90
|
68.50
|
70.00
|
70.03
|
11.69
|
8,624
|
|
|
10/13/2017
|
+1.30 / +1.90%
|
69.70
|
71.40
|
69.70
|
69.80
|
70.43
|
11.66
|
50,056
|
|
|
10/12/2017
|
+2.50 / +3.79%
|
66.00
|
71.00
|
66.00
|
68.50
|
68.93
|
11.44
|
19,772
|
|
|
10/11/2017
|
+2.00 / +3.13%
|
62.80
|
68.00
|
60.00
|
66.00
|
64.57
|
11.02
|
38,030
|
|
|
10/10/2017
|
-2.00 / -3.03%
|
67.00
|
67.00
|
63.00
|
64.00
|
64.14
|
10.69
|
16,219
|
|
|
10/9/2017
|
-1.00 / -1.49%
|
66.00
|
66.00
|
63.00
|
66.00
|
65.58
|
11.02
|
12,610
|
|
|
10/6/2017
|
+0.10 / +0.15%
|
67.00
|
67.50
|
66.20
|
67.00
|
67.18
|
11.19
|
4,300
|
|
|
10/5/2017
|
-1.40 / -2.05%
|
69.50
|
69.50
|
66.90
|
66.90
|
67.53
|
11.17
|
1,910
|
|
|
10/4/2017
|
+0.70 / +1.04%
|
71.50
|
71.50
|
67.50
|
68.30
|
68.11
|
11.41
|
30,000
|
|
|
10/3/2017
|
-1.90 / -2.73%
|
69.00
|
69.70
|
67.60
|
67.60
|
68.35
|
11.29
|
16,172
|
|
|
10/2/2017
|
-0.50 / -0.71%
|
70.10
|
71.70
|
69.00
|
69.50
|
69.40
|
11.61
|
29,500
|
|
|
9/29/2017
|
-0.30 / -0.43%
|
69.50
|
70.50
|
68.50
|
70.00
|
69.51
|
11.69
|
6,616
|
|
|
9/28/2017
|
+0.40 / +0.57%
|
71.00
|
71.00
|
69.60
|
70.30
|
69.88
|
11.74
|
12,550
|
|
|
9/27/2017
|
0.00 / 0.00%
|
70.00
|
71.30
|
68.80
|
69.90
|
70.38
|
11.68
|
32,543
|
|
|
9/26/2017
|
+0.40 / +0.58%
|
68.00
|
69.90
|
68.00
|
69.90
|
69.47
|
11.68
|
19,300
|
|
|
9/25/2017
|
+3.30 / +4.98%
|
67.00
|
72.00
|
67.00
|
69.50
|
68.69
|
11.61
|
15,718
|
|
|
9/22/2017
|
-7.30 / -9.93%
|
73.00
|
73.40
|
66.20
|
66.20
|
69.40
|
11.06
|
25,040
|
|
|
9/21/2017
|
-0.10 / -0.14%
|
73.20
|
73.60
|
72.10
|
73.50
|
72.88
|
12.28
|
64,000
|
|
|
9/20/2017
|
-0.40 / -0.54%
|
74.00
|
74.50
|
73.60
|
73.60
|
73.85
|
12.29
|
10,220
|
|
|
9/19/2017
|
0.00 / 0.00%
|
74.30
|
75.30
|
74.00
|
74.00
|
74.44
|
12.36
|
14,562
|
|
|
9/18/2017
|
-1.00 / -1.33%
|
75.00
|
75.00
|
73.60
|
74.00
|
74.12
|
12.36
|
7,240
|
|
|
9/15/2017
|
+1.00 / +1.35%
|
74.50
|
75.00
|
74.00
|
75.00
|
74.66
|
12.53
|
8,200
|
|
|
9/14/2017
|
-1.50 / -1.99%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.78
|
12.36
|
14,630
|
|
|
9/13/2017
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.65
|
12.61
|
16,000
|
|
|
9/12/2017
|
-0.50 / -0.65%
|
76.50
|
77.40
|
76.00
|
76.00
|
76.30
|
12.69
|
9,530
|
|
|
9/11/2017
|
+0.90 / +1.19%
|
75.30
|
77.00
|
75.20
|
76.50
|
76.06
|
12.78
|
13,746
|
|
|
9/8/2017
|
-0.40 / -0.53%
|
75.00
|
76.00
|
75.00
|
75.60
|
75.77
|
12.63
|
5,140
|
|
|
9/7/2017
|
0.00 / 0.00%
|
76.00
|
76.20
|
75.80
|
76.00
|
76.02
|
12.69
|
11,320
|
|
|