|
Closing price on 12/21/2010
|
|
| Open |
41.10 |
| High |
46.40 |
| Low |
41.10 |
| Volume |
11,600 |
| Split-adjusted Price |
1.48 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
-1.20 / -2.78%
|
41.10
|
46.40
|
41.10
|
42.00
|
42.00
|
1.48
|
11,600
|
|
|
12/20/2010
|
-2.20 / -4.85%
|
47.80
|
47.80
|
43.10
|
43.20
|
43.20
|
1.52
|
7,500
|
|
|
12/17/2010
|
+2.90 / +6.82%
|
45.30
|
45.40
|
45.30
|
45.40
|
45.40
|
1.60
|
6,600
|
|
|
12/16/2010
|
-2.70 / -5.97%
|
42.50
|
42.50
|
42.40
|
42.50
|
42.50
|
1.50
|
4,900
|
|
|
12/15/2010
|
-2.60 / -5.44%
|
46.00
|
46.20
|
45.20
|
45.20
|
45.20
|
1.59
|
2,500
|
|
|
12/14/2010
|
-2.20 / -4.40%
|
53.00
|
54.50
|
47.80
|
47.80
|
47.80
|
1.68
|
14,400
|
|
|
12/13/2010
|
+1.50 / +3.09%
|
51.80
|
51.80
|
50.00
|
50.00
|
50.00
|
1.76
|
3,900
|
|
|
12/10/2010
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.00
|
48.50
|
48.50
|
1.71
|
15,400
|
|
|
12/9/2010
|
+1.00 / +2.04%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
1.76
|
16,900
|
|
|
12/8/2010
|
+2.30 / +4.93%
|
49.90
|
49.90
|
43.50
|
49.00
|
49.00
|
1.73
|
125,200
|
|
|
12/7/2010
|
+3.00 / +6.86%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
1.64
|
19,200
|
|
|
12/6/2010
|
+2.80 / +6.85%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
1.54
|
1,000
|
|
|
12/3/2010
|
+2.70 / +7.07%
|
40.80
|
40.90
|
40.80
|
40.90
|
40.90
|
1.44
|
1,700
|
|
|
12/2/2010
|
-1.30 / -3.29%
|
40.00
|
43.80
|
38.20
|
38.20
|
38.20
|
1.34
|
402,300
|
|
|
12/1/2010
|
-3.50 / -8.14%
|
39.50
|
45.00
|
39.50
|
39.50
|
39.50
|
1.39
|
87,600
|
|
|
11/30/2010
|
-2.40 / -5.29%
|
42.30
|
43.00
|
42.30
|
43.00
|
43.00
|
1.51
|
6,800
|
|
|
11/29/2010
|
-4.50 / -9.02%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
1.60
|
2,300
|
|
|
11/26/2010
|
+1.30 / +2.67%
|
46.80
|
49.90
|
46.80
|
49.90
|
49.90
|
1.76
|
2,100
|
|
|
11/25/2010
|
-0.50 / -1.02%
|
48.60
|
51.40
|
48.60
|
48.60
|
48.60
|
1.71
|
2,500
|
|
|
11/24/2010
|
-2.90 / -5.58%
|
49.00
|
54.90
|
49.00
|
49.10
|
49.10
|
1.73
|
2,400
|
|
|
11/23/2010
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
1.83
|
100
|
|
|
11/22/2010
|
-0.40 / -0.75%
|
53.00
|
56.00
|
53.00
|
53.00
|
53.00
|
1.87
|
1,400
|
|
|
11/19/2010
|
-4.00 / -6.97%
|
59.50
|
59.50
|
53.40
|
53.40
|
53.40
|
1.88
|
200
|
|
|
11/18/2010
|
+1.40 / +2.50%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
2.02
|
100
|
|
|
11/17/2010
|
-0.90 / -1.58%
|
56.50
|
56.50
|
52.30
|
56.00
|
56.00
|
1.97
|
6,300
|
|
|
11/16/2010
|
0.00 / 0.00%
|
53.00
|
56.90
|
53.00
|
56.90
|
56.90
|
2.00
|
1,300
|
|
|
11/15/2010
|
+2.90 / +5.37%
|
52.20
|
56.90
|
52.20
|
56.90
|
56.90
|
2.00
|
1,800
|
|
|
11/12/2010
|
-5.00 / -8.47%
|
54.00
|
57.00
|
54.00
|
54.00
|
54.00
|
1.90
|
2,800
|
|
|
11/11/2010
|
+3.00 / +5.36%
|
58.50
|
59.00
|
54.00
|
59.00
|
59.00
|
2.08
|
5,900
|
|
|
11/10/2010
|
-0.50 / -0.88%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
1.97
|
1,900
|
|
|