|
Closing price on 5/12/2017
|
|
| Open |
96.50 |
| High |
103.00 |
| Low |
96.50 |
| Volume |
18,806 |
| Split-adjusted Price |
8.24 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2017
|
+3.00 / +3.09%
|
96.50
|
103.00
|
96.50
|
100.00
|
99.65
|
8.24
|
18,806
|
|
|
5/11/2017
|
+3.20 / +3.41%
|
96.00
|
97.00
|
93.10
|
97.00
|
96.20
|
7.99
|
8,710
|
|
|
5/10/2017
|
+2.00 / +2.18%
|
91.50
|
94.00
|
91.50
|
93.80
|
92.42
|
7.73
|
20,652
|
|
|
5/9/2017
|
-0.40 / -0.43%
|
91.50
|
93.00
|
91.50
|
91.80
|
91.96
|
7.57
|
8,320
|
|
|
5/8/2017
|
-2.60 / -2.74%
|
94.00
|
94.00
|
92.00
|
92.20
|
92.40
|
7.60
|
7,705
|
|
|
5/5/2017
|
0.00 / 0.00%
|
96.00
|
96.00
|
93.00
|
94.80
|
94.96
|
7.81
|
2,420
|
|
|
5/4/2017
|
+2.80 / +3.04%
|
90.20
|
101.00
|
90.20
|
94.80
|
93.19
|
7.81
|
3,920
|
|
|
5/3/2017
|
-2.00 / -2.13%
|
94.00
|
94.00
|
92.00
|
92.00
|
94.00
|
7.58
|
14,550
|
|
|
4/28/2017
|
+0.10 / +0.11%
|
93.00
|
95.00
|
91.50
|
94.00
|
93.90
|
7.75
|
6,000
|
|
|
4/27/2017
|
+0.40 / +0.43%
|
94.00
|
94.00
|
90.00
|
93.90
|
93.50
|
7.74
|
4,970
|
|
|
4/26/2017
|
+1.50 / +1.63%
|
94.80
|
94.80
|
92.00
|
93.50
|
92.00
|
7.71
|
4,420
|
|
|
4/25/2017
|
+2.00 / +2.22%
|
94.00
|
94.00
|
90.00
|
92.00
|
90.23
|
7.58
|
35,617
|
|
|
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
|
|
|