|
Closing price on 4/24/2017
|
|
| Open |
94.00 |
| High |
95.00 |
| Low |
90.00 |
| Volume |
29,145 |
| Split-adjusted Price |
7.42 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2017
|
-3.50 / -3.74%
|
94.00
|
95.00
|
90.00
|
90.00
|
92.25
|
7.42
|
29,145
|
|
|
4/21/2017
|
+2.50 / +2.75%
|
91.00
|
94.90
|
91.00
|
93.50
|
92.32
|
7.71
|
17,600
|
|
|
4/20/2017
|
-1.90 / -2.05%
|
97.00
|
97.00
|
88.00
|
91.00
|
92.90
|
7.50
|
6,900
|
|
|
4/19/2017
|
+1.60 / +1.75%
|
93.00
|
94.00
|
91.00
|
92.90
|
91.30
|
7.66
|
16,995
|
|
|
4/18/2017
|
+3.50 / +3.99%
|
87.50
|
91.40
|
87.00
|
91.30
|
88.79
|
7.52
|
9,721
|
|
|
4/17/2017
|
+0.90 / +1.04%
|
86.80
|
87.90
|
85.00
|
87.80
|
86.93
|
7.24
|
11,802
|
|
|
4/14/2017
|
+0.90 / +1.05%
|
88.00
|
88.00
|
83.00
|
86.90
|
86.00
|
7.16
|
5,000
|
|
|
4/13/2017
|
-0.20 / -0.23%
|
88.00
|
88.00
|
86.00
|
86.00
|
86.43
|
7.09
|
1,500
|
|
|
4/12/2017
|
-1.20 / -1.37%
|
89.00
|
89.00
|
84.00
|
86.20
|
87.11
|
7.10
|
16,056
|
|
|
4/11/2017
|
0.00 / 0.00%
|
89.50
|
89.50
|
84.70
|
87.40
|
87.40
|
7.20
|
1,972
|
|
|
4/10/2017
|
+0.60 / +0.69%
|
85.50
|
89.50
|
84.00
|
87.40
|
86.80
|
7.20
|
6,000
|
|
|
4/7/2017
|
+0.90 / +1.05%
|
90.00
|
90.00
|
83.50
|
86.80
|
85.57
|
7.15
|
24,049
|
|
|
4/5/2017
|
-1.80 / -2.05%
|
83.30
|
86.00
|
83.00
|
85.90
|
83.42
|
7.08
|
6,600
|
|
|
4/4/2017
|
-0.80 / -0.90%
|
88.20
|
89.50
|
82.00
|
87.70
|
86.25
|
7.23
|
11,253
|
|
|
4/3/2017
|
-6.40 / -6.74%
|
96.00
|
96.00
|
88.00
|
88.50
|
89.16
|
7.29
|
15,039
|
|
|
3/31/2017
|
-0.10 / -0.11%
|
98.00
|
98.90
|
90.00
|
94.90
|
94.21
|
7.82
|
16,367
|
|
|
3/30/2017
|
+2.60 / +2.81%
|
96.00
|
98.00
|
92.00
|
95.00
|
93.79
|
7.83
|
22,379
|
|
|
3/29/2017
|
+8.40 / +10.00%
|
85.00
|
92.40
|
85.00
|
92.40
|
90.30
|
7.62
|
24,800
|
|
|
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
|
|
|