|
Closing price on 3/10/2016
|
|
| Open |
43.80 |
| High |
43.80 |
| Low |
43.80 |
| Volume |
100 |
| Split-adjusted Price |
3.39 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
-0.90 / -2.01%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
3.39
|
100
|
|
|
3/9/2016
|
-0.60 / -1.32%
|
43.10
|
45.00
|
42.10
|
44.70
|
43.73
|
3.46
|
5,200
|
|
|
3/8/2016
|
-0.20 / -0.44%
|
43.10
|
45.50
|
43.00
|
45.30
|
43.29
|
3.51
|
3,900
|
|
|
3/7/2016
|
+2.00 / +4.60%
|
42.60
|
46.00
|
42.50
|
45.50
|
43.95
|
3.53
|
3,421
|
|
|
3/4/2016
|
+2.10 / +5.07%
|
41.40
|
45.30
|
41.40
|
43.50
|
42.21
|
3.37
|
5,408
|
|
|
3/3/2016
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
3.21
|
0
|
|
|
3/2/2016
|
-0.60 / -1.43%
|
39.20
|
41.50
|
39.20
|
41.40
|
40.35
|
3.21
|
410
|
|
|
3/1/2016
|
0.00 / 0.00%
|
40.10
|
42.20
|
40.10
|
42.00
|
40.93
|
3.25
|
700
|
|
|
2/29/2016
|
+2.70 / +6.87%
|
41.80
|
42.40
|
40.00
|
42.00
|
40.87
|
3.25
|
5,127
|
|
|
2/26/2016
|
+0.10 / +0.26%
|
39.50
|
41.80
|
39.30
|
39.30
|
39.61
|
3.05
|
4,113
|
|
|
2/25/2016
|
-1.00 / -2.49%
|
39.50
|
39.50
|
39.20
|
39.20
|
39.35
|
3.04
|
1,600
|
|
|
2/24/2016
|
-0.90 / -2.19%
|
40.00
|
40.20
|
39.30
|
40.20
|
39.55
|
3.12
|
1,000
|
|
|
2/23/2016
|
-0.70 / -1.67%
|
41.00
|
41.10
|
41.00
|
41.10
|
41.02
|
3.18
|
600
|
|
|
2/22/2016
|
+0.80 / +1.95%
|
43.00
|
43.00
|
40.00
|
41.80
|
41.07
|
3.24
|
1,100
|
|
|
2/19/2016
|
+0.10 / +0.24%
|
40.00
|
41.90
|
39.00
|
41.00
|
39.99
|
3.18
|
3,113
|
|
|
2/18/2016
|
+2.10 / +5.41%
|
41.80
|
41.80
|
40.00
|
40.90
|
40.45
|
3.17
|
700
|
|
|
2/17/2016
|
-2.70 / -6.51%
|
40.00
|
42.90
|
38.80
|
38.80
|
40.29
|
3.01
|
1,200
|
|
|
2/16/2016
|
-0.50 / -1.19%
|
41.60
|
43.30
|
41.50
|
41.50
|
42.01
|
3.22
|
13,100
|
|
|
2/15/2016
|
+1.50 / +3.70%
|
40.50
|
43.90
|
38.00
|
42.00
|
41.07
|
3.25
|
600
|
|
|
2/5/2016
|
+0.70 / +1.76%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
3.14
|
300
|
|
|
2/4/2016
|
0.00 / 0.00%
|
39.80
|
41.50
|
39.80
|
39.80
|
39.80
|
3.08
|
1,491
|
|
|
2/3/2016
|
-0.20 / -0.50%
|
38.00
|
43.00
|
36.30
|
39.80
|
38.96
|
3.08
|
6,100
|
|
|
2/2/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.10
|
0
|
|
|
2/1/2016
|
+2.60 / +6.95%
|
37.10
|
40.00
|
37.10
|
40.00
|
37.45
|
3.10
|
1,400
|
|
|
1/29/2016
|
+0.60 / +1.63%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
2.90
|
100
|
|
|
1/28/2016
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
2.85
|
0
|
|
|
1/27/2016
|
-1.20 / -3.16%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.45
|
2.85
|
2,100
|
|
|
1/26/2016
|
+0.50 / +1.33%
|
38.00
|
38.50
|
35.20
|
38.00
|
35.83
|
2.94
|
2,100
|
|
|
1/25/2016
|
-1.00 / -2.60%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.06
|
2.91
|
900
|
|
|
1/22/2016
|
+3.00 / +8.45%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
2.98
|
100
|
|
|