|
Closing price on 6/18/2010
|
|
| Open |
51.90 |
| High |
51.90 |
| Low |
48.70 |
| Volume |
87,600 |
| Split-adjusted Price |
1.81 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
-3.00 / -5.50%
|
51.90
|
51.90
|
48.70
|
51.50
|
51.50
|
1.81
|
87,600
|
|
|
6/17/2010
|
0.00 / 0.00%
|
49.00
|
54.60
|
47.60
|
54.50
|
54.50
|
1.92
|
141,200
|
|
|
6/16/2010
|
+2.00 / +3.81%
|
50.00
|
55.00
|
48.40
|
54.50
|
54.50
|
1.92
|
266,500
|
|
|
6/15/2010
|
-0.50 / -0.94%
|
52.50
|
53.00
|
49.60
|
52.50
|
52.50
|
1.85
|
92,100
|
|
|
6/14/2010
|
-1.10 / -2.03%
|
52.00
|
54.00
|
52.00
|
53.00
|
53.00
|
1.87
|
93,200
|
|
|
6/11/2010
|
+0.80 / +1.50%
|
54.00
|
54.10
|
52.60
|
54.10
|
54.10
|
1.90
|
83,800
|
|
|
6/10/2010
|
+1.30 / +2.50%
|
50.00
|
53.30
|
46.50
|
53.30
|
53.30
|
1.88
|
91,100
|
|
|
6/9/2010
|
+2.60 / +5.26%
|
52.50
|
52.50
|
48.30
|
52.00
|
52.00
|
1.83
|
114,600
|
|
|
6/8/2010
|
+3.20 / +6.93%
|
49.30
|
49.40
|
47.00
|
49.40
|
49.40
|
1.74
|
43,600
|
|
|
6/7/2010
|
+3.00 / +6.94%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
1.63
|
19,900
|
|
|
6/4/2010
|
+2.80 / +6.93%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
1.52
|
14,500
|
|
|
6/3/2010
|
-1.00 / -2.42%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
1.42
|
17,800
|
|
|
6/2/2010
|
+0.40 / +0.98%
|
36.30
|
41.40
|
36.30
|
41.40
|
41.40
|
1.46
|
639,400
|
|
|
6/1/2010
|
+2.00 / +5.13%
|
38.50
|
41.00
|
38.50
|
41.00
|
41.00
|
1.44
|
32,600
|
|
|
5/31/2010
|
+0.20 / +0.52%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
1.37
|
16,000
|
|
|
5/28/2010
|
+0.10 / +0.26%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
1.37
|
10,100
|
|
|
5/27/2010
|
+1.80 / +4.88%
|
35.40
|
38.70
|
35.40
|
38.70
|
38.70
|
1.36
|
68,900
|
|
|
5/26/2010
|
-1.60 / -4.16%
|
35.90
|
36.90
|
35.90
|
36.90
|
36.90
|
1.30
|
40,000
|
|
|
5/25/2010
|
+0.10 / +0.26%
|
38.50
|
38.80
|
38.50
|
38.50
|
38.50
|
1.36
|
6,100
|
|
|
5/24/2010
|
+2.10 / +5.79%
|
35.80
|
38.40
|
35.00
|
38.40
|
38.40
|
1.35
|
89,000
|
|
|
5/21/2010
|
+0.80 / +2.25%
|
37.00
|
37.00
|
35.50
|
36.30
|
36.30
|
1.28
|
24,500
|
|
|
5/20/2010
|
-0.50 / -1.39%
|
35.60
|
35.60
|
35.50
|
35.50
|
35.50
|
1.25
|
9,000
|
|
|
5/19/2010
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
1.27
|
120,000
|
|
|
5/18/2010
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.50
|
35.50
|
35.50
|
1.25
|
39,500
|
|
|
5/17/2010
|
-0.50 / -1.39%
|
35.60
|
36.80
|
35.50
|
35.50
|
35.50
|
1.25
|
39,100
|
|
|
5/14/2010
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
36.00
|
36.00
|
1.27
|
12,500
|
|
|
5/13/2010
|
-1.40 / -3.74%
|
35.60
|
36.00
|
35.50
|
36.00
|
36.00
|
1.27
|
26,100
|
|
|
5/12/2010
|
+1.80 / +5.06%
|
35.80
|
37.40
|
35.00
|
37.40
|
37.40
|
1.32
|
144,700
|
|
|
5/11/2010
|
-2.70 / -7.05%
|
37.50
|
37.50
|
35.60
|
35.60
|
35.60
|
1.25
|
29,400
|
|
|
5/10/2010
|
+0.30 / +0.79%
|
38.50
|
38.50
|
37.00
|
38.30
|
38.30
|
1.35
|
6,100
|
|
|