|
Closing price on 12/8/2017
|
|
| Open |
67.30 |
| High |
69.00 |
| Low |
67.00 |
| Volume |
93,800 |
| Split-adjusted Price |
11.19 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-0.30 / -0.45%
|
67.30
|
69.00
|
67.00
|
67.00
|
67.20
|
11.19
|
93,800
|
|
|
12/7/2017
|
+0.30 / +0.45%
|
69.50
|
69.50
|
66.60
|
67.30
|
67.64
|
11.24
|
3,000
|
|
|
12/6/2017
|
-0.60 / -0.89%
|
66.50
|
67.10
|
66.50
|
67.00
|
66.93
|
11.19
|
27,400
|
|
|
12/5/2017
|
-0.60 / -0.88%
|
68.20
|
68.20
|
67.20
|
67.60
|
67.63
|
11.29
|
31,800
|
|
|
12/4/2017
|
-0.70 / -1.02%
|
69.90
|
70.00
|
68.00
|
68.20
|
68.38
|
11.39
|
50,710
|
|
|
12/1/2017
|
+2.40 / +3.61%
|
66.50
|
69.00
|
66.50
|
68.90
|
68.24
|
11.51
|
21,000
|
|
|
11/30/2017
|
-3.50 / -5.00%
|
70.00
|
70.00
|
66.50
|
66.50
|
67.98
|
11.11
|
96,500
|
|
|
11/29/2017
|
+1.00 / +1.45%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.53
|
11.69
|
63,598
|
|
|
11/28/2017
|
-0.40 / -0.58%
|
69.40
|
69.50
|
69.00
|
69.00
|
69.27
|
11.53
|
32,910
|
|
|
11/27/2017
|
-0.50 / -0.72%
|
69.90
|
69.90
|
69.20
|
69.40
|
69.46
|
11.59
|
24,750
|
|
|
11/24/2017
|
+0.90 / +1.30%
|
71.70
|
71.70
|
69.10
|
69.90
|
69.77
|
11.68
|
49,540
|
|
|
11/23/2017
|
-0.60 / -0.86%
|
69.60
|
71.80
|
69.00
|
69.00
|
69.31
|
11.53
|
40,902
|
|
|
11/22/2017
|
+1.00 / +1.46%
|
70.00
|
70.00
|
68.60
|
69.60
|
68.99
|
11.63
|
8,920
|
|
|
11/21/2017
|
-1.30 / -1.86%
|
73.90
|
73.90
|
68.60
|
68.60
|
69.45
|
11.46
|
50,030
|
|
|
11/20/2017
|
-1.30 / -1.83%
|
70.00
|
70.10
|
69.30
|
69.90
|
69.85
|
11.68
|
50,900
|
|
|
11/17/2017
|
-2.80 / -3.78%
|
73.00
|
73.00
|
71.00
|
71.20
|
71.87
|
11.89
|
32,013
|
|
|
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
|
|
|