|
Closing price on 11/16/2017
|
|
| Open |
74.30 |
| High |
75.00 |
| Low |
74.00 |
| Volume |
29,427 |
| Split-adjusted Price |
12.36 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.30 / -0.40%
|
74.30
|
75.00
|
74.00
|
74.00
|
74.34
|
12.36
|
29,427
|
|
|
11/15/2017
|
+4.40 / +6.29%
|
69.90
|
75.00
|
69.90
|
74.30
|
73.28
|
12.41
|
98,957
|
|
|
11/14/2017
|
0.00 / 0.00%
|
69.10
|
70.00
|
68.00
|
69.90
|
69.25
|
11.68
|
51,770
|
|
|
11/13/2017
|
+2.40 / +3.56%
|
67.00
|
70.00
|
67.00
|
69.90
|
68.74
|
11.68
|
23,210
|
|
|
11/10/2017
|
-1.80 / -2.60%
|
68.60
|
69.00
|
67.50
|
67.50
|
68.14
|
11.27
|
65,700
|
|
|
11/9/2017
|
-1.20 / -1.70%
|
70.50
|
70.50
|
69.20
|
69.30
|
69.77
|
11.58
|
23,360
|
|
|
11/8/2017
|
+0.10 / +0.14%
|
69.30
|
71.80
|
69.10
|
70.50
|
69.96
|
11.78
|
15,050
|
|
|
11/7/2017
|
-1.30 / -1.81%
|
73.50
|
73.50
|
70.40
|
70.40
|
70.93
|
11.76
|
15,700
|
|
|
11/6/2017
|
+0.80 / +1.13%
|
74.00
|
74.00
|
70.90
|
71.70
|
71.15
|
11.98
|
20,600
|
|
|
11/3/2017
|
+1.90 / +2.75%
|
68.00
|
70.90
|
67.00
|
70.90
|
68.33
|
11.84
|
22,200
|
|
|
11/2/2017
|
-5.90 / -7.88%
|
73.50
|
73.50
|
69.00
|
69.00
|
71.54
|
11.53
|
81,126
|
|
|
11/1/2017
|
+0.40 / +0.54%
|
73.00
|
75.50
|
73.00
|
74.90
|
74.85
|
12.51
|
33,026
|
|
|
10/31/2017
|
-0.50 / -0.67%
|
73.00
|
75.00
|
73.00
|
74.50
|
73.94
|
12.44
|
42,622
|
|
|
10/30/2017
|
-0.50 / -0.66%
|
73.50
|
76.80
|
73.50
|
75.00
|
75.08
|
12.53
|
77,320
|
|
|
10/27/2017
|
-1.20 / -1.56%
|
77.90
|
77.90
|
75.00
|
75.50
|
76.08
|
12.61
|
23,750
|
|
|
10/26/2017
|
+1.20 / +1.59%
|
76.90
|
78.50
|
75.40
|
76.70
|
76.36
|
12.81
|
76,400
|
|
|
10/25/2017
|
-2.40 / -3.08%
|
77.00
|
77.00
|
75.00
|
75.50
|
75.61
|
12.61
|
24,838
|
|
|
10/24/2017
|
-2.60 / -3.23%
|
80.00
|
80.50
|
76.00
|
77.90
|
78.06
|
13.01
|
121,780
|
|
|
10/23/2017
|
+0.90 / +1.13%
|
79.60
|
82.00
|
79.00
|
80.50
|
80.37
|
13.45
|
79,462
|
|
|
10/20/2017
|
+0.40 / +0.51%
|
82.00
|
84.00
|
79.50
|
79.60
|
81.35
|
13.30
|
134,977
|
|
|
10/19/2017
|
+7.20 / +10.00%
|
73.00
|
79.20
|
73.00
|
79.20
|
77.35
|
13.23
|
176,486
|
|
|
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
|
|
|