|
Closing price on 5/31/2017
|
|
| Open |
71.90 |
| High |
75.90 |
| Low |
71.00 |
| Volume |
31,900 |
| Split-adjusted Price |
12.20 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+3.10 / +4.37%
|
71.90
|
75.90
|
71.00
|
74.00
|
73.63
|
12.20
|
31,900
|
|
|
5/30/2017
|
+0.30 / +0.42%
|
70.30
|
72.40
|
68.00
|
70.90
|
69.66
|
11.69
|
26,115
|
|
|
5/29/2017
|
-2.40 / -3.29%
|
73.00
|
73.50
|
70.00
|
70.60
|
71.20
|
11.64
|
20,182
|
|
|
5/26/2017
|
-1.00 / -1.35%
|
73.90
|
78.00
|
71.00
|
73.00
|
73.93
|
12.03
|
36,143
|
|
|
5/25/2017
|
+6.50 / +9.63%
|
74.20
|
74.20
|
68.50
|
74.00
|
73.20
|
12.20
|
93,338
|
|
|
5/24/2017
|
+6.10 / +9.93%
|
63.50
|
67.50
|
63.50
|
67.50
|
66.73
|
11.13
|
22,100
|
|
|
5/23/2017
|
-50.40 / -45.08%
|
58.60
|
61.40
|
57.50
|
61.40
|
59.84
|
10.12
|
44,253
|
|
|
5/22/2017
|
+2.00 / +1.82%
|
115.00
|
115.00
|
108.80
|
111.80
|
109.91
|
9.21
|
44,349
|
|
|
5/19/2017
|
+1.00 / +0.92%
|
110.90
|
111.00
|
109.00
|
109.80
|
109.69
|
9.05
|
55,950
|
|
|
5/18/2017
|
-0.10 / -0.09%
|
113.30
|
113.30
|
108.00
|
108.80
|
109.66
|
8.97
|
33,404
|
|
|
5/17/2017
|
-4.40 / -3.88%
|
115.00
|
115.00
|
108.00
|
108.90
|
109.43
|
8.98
|
29,600
|
|
|
5/16/2017
|
+8.30 / +7.90%
|
109.00
|
115.00
|
107.00
|
113.30
|
112.56
|
9.34
|
29,417
|
|
|
5/15/2017
|
+5.00 / +5.00%
|
101.00
|
105.50
|
93.00
|
105.00
|
103.35
|
8.65
|
45,125
|
|
|
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
|
|
|