|
Closing price on 3/28/2017
|
|
| Open |
85.00 |
| High |
85.30 |
| Low |
82.00 |
| Volume |
14,885 |
| Split-adjusted Price |
6.92 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+1.50 / +1.82%
|
85.00
|
85.30
|
82.00
|
84.00
|
84.05
|
6.92
|
14,885
|
|
|
3/27/2017
|
0.00 / 0.00%
|
78.00
|
85.00
|
78.00
|
82.50
|
82.05
|
6.80
|
16,662
|
|
|
3/24/2017
|
+4.60 / +5.91%
|
78.00
|
82.80
|
77.50
|
82.50
|
77.90
|
6.80
|
17,910
|
|
|
3/23/2017
|
+1.90 / +2.50%
|
76.00
|
78.00
|
75.00
|
77.90
|
75.79
|
6.42
|
23,335
|
|
|
3/22/2017
|
+1.00 / +1.33%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.02
|
6.26
|
18,640
|
|
|
3/21/2017
|
-0.90 / -1.19%
|
75.90
|
75.90
|
74.90
|
75.00
|
75.07
|
6.18
|
7,560
|
|
|
3/20/2017
|
+0.40 / +0.53%
|
76.50
|
79.00
|
74.90
|
75.90
|
75.73
|
6.26
|
5,853
|
|
|
3/17/2017
|
+0.70 / +0.94%
|
77.90
|
77.90
|
74.80
|
75.50
|
74.95
|
6.22
|
5,153
|
|
|
3/16/2017
|
+1.80 / +2.47%
|
73.00
|
79.50
|
73.00
|
74.80
|
73.67
|
6.16
|
8,284
|
|
|
3/15/2017
|
-1.00 / -1.35%
|
73.10
|
73.10
|
69.50
|
73.00
|
71.31
|
6.02
|
6,460
|
|
|
3/14/2017
|
-0.90 / -1.20%
|
73.60
|
74.30
|
73.00
|
74.00
|
73.58
|
6.10
|
17,564
|
|
|
3/13/2017
|
-0.60 / -0.79%
|
76.90
|
83.00
|
73.00
|
74.90
|
74.39
|
6.17
|
11,201
|
|
|
3/10/2017
|
-0.30 / -0.40%
|
77.00
|
77.00
|
73.00
|
75.50
|
75.07
|
6.22
|
4,503
|
|
|
3/9/2017
|
+5.80 / +8.29%
|
69.00
|
75.80
|
69.00
|
75.80
|
71.28
|
6.25
|
86,550
|
|
|
3/8/2017
|
-0.90 / -1.27%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
5.77
|
691
|
|
|
3/7/2017
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
5.84
|
100
|
|
|
3/6/2017
|
-0.10 / -0.14%
|
71.00
|
71.00
|
69.70
|
70.90
|
71.00
|
5.84
|
46,120
|
|
|
3/3/2017
|
0.00 / 0.00%
|
69.00
|
71.50
|
69.00
|
71.00
|
70.25
|
5.85
|
400
|
|
|
3/2/2017
|
0.00 / 0.00%
|
72.00
|
77.00
|
70.50
|
71.00
|
71.14
|
5.85
|
6,400
|
|
|
3/1/2017
|
-0.30 / -0.42%
|
68.00
|
71.40
|
65.00
|
71.00
|
67.93
|
5.85
|
33,210
|
|
|
2/28/2017
|
-0.20 / -0.28%
|
69.50
|
72.00
|
68.80
|
71.30
|
70.56
|
5.88
|
47,706
|
|
|
2/27/2017
|
+0.50 / +0.70%
|
74.50
|
74.50
|
69.30
|
71.50
|
70.49
|
5.89
|
3,400
|
|
|
2/24/2017
|
+1.50 / +2.16%
|
74.00
|
74.00
|
70.20
|
71.00
|
71.01
|
5.85
|
16,055
|
|
|
2/23/2017
|
0.00 / 0.00%
|
72.90
|
75.00
|
66.50
|
69.50
|
71.74
|
5.73
|
29,401
|
|
|
2/22/2017
|
+4.90 / +7.59%
|
70.00
|
70.00
|
64.60
|
69.50
|
65.63
|
5.73
|
13,600
|
|
|
2/21/2017
|
+0.10 / +0.16%
|
66.00
|
66.00
|
62.00
|
64.60
|
63.96
|
5.32
|
25,600
|
|
|
2/20/2017
|
0.00 / 0.00%
|
66.00
|
66.00
|
63.50
|
64.50
|
64.11
|
5.32
|
9,101
|
|
|
2/17/2017
|
+0.50 / +0.78%
|
65.50
|
65.50
|
64.00
|
64.50
|
65.00
|
5.32
|
1,682
|
|
|
2/16/2017
|
-1.50 / -2.29%
|
64.90
|
67.50
|
64.00
|
64.00
|
65.22
|
5.27
|
7,500
|
|
|
2/15/2017
|
-1.30 / -1.95%
|
69.00
|
69.00
|
64.00
|
65.50
|
64.10
|
5.40
|
6,701
|
|
|