|
Closing price on 6/2/2009
|
|
| Open |
30.00 |
| High |
30.30 |
| Low |
28.50 |
| Volume |
38,600 |
| Split-adjusted Price |
0.95 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
-0.70 / -2.36%
|
30.00
|
30.30
|
28.50
|
28.90
|
28.90
|
0.95
|
38,600
|
|
|
6/1/2009
|
+1.30 / +4.59%
|
29.50
|
30.00
|
26.90
|
29.60
|
29.60
|
0.97
|
55,000
|
|
|
5/29/2009
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
0.93
|
78,300
|
|
|
5/28/2009
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
0.87
|
61,500
|
|
|
5/27/2009
|
+1.60 / +6.90%
|
24.80
|
24.80
|
23.60
|
24.80
|
24.80
|
0.81
|
47,100
|
|
|
5/26/2009
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
0.76
|
67,200
|
|
|
5/25/2009
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.70
|
23.50
|
23.50
|
0.77
|
23,400
|
|
|
5/22/2009
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
0.76
|
9,300
|
|
|
5/21/2009
|
+0.20 / +0.86%
|
24.00
|
24.00
|
22.50
|
23.40
|
23.40
|
0.77
|
14,600
|
|
|
5/20/2009
|
+0.20 / +0.87%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.20
|
0.76
|
17,600
|
|
|
5/19/2009
|
-0.20 / -0.86%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.00
|
0.76
|
19,800
|
|
|
5/18/2009
|
+0.50 / +2.20%
|
23.00
|
24.30
|
23.00
|
23.20
|
23.20
|
0.76
|
29,800
|
|
|
5/15/2009
|
+0.50 / +2.25%
|
22.20
|
22.90
|
22.20
|
22.70
|
22.70
|
0.75
|
14,500
|
|
|
5/14/2009
|
-0.80 / -3.48%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
0.73
|
13,400
|
|
|
5/13/2009
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.10
|
23.00
|
23.00
|
0.76
|
26,200
|
|
|
5/12/2009
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.60
|
0.74
|
14,200
|
|
|
5/11/2009
|
-1.00 / -4.26%
|
22.80
|
23.00
|
22.50
|
22.50
|
22.50
|
0.74
|
7,300
|
|
|
5/8/2009
|
+0.10 / +0.43%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
0.77
|
21,100
|
|
|
5/7/2009
|
+1.30 / +5.88%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
0.77
|
37,900
|
|
|
5/6/2009
|
-0.90 / -3.91%
|
22.00
|
22.10
|
21.70
|
22.10
|
22.10
|
0.73
|
7,200
|
|
|
5/5/2009
|
+1.00 / +4.55%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
0.76
|
26,400
|
|
|
5/4/2009
|
+1.50 / +7.32%
|
21.40
|
22.00
|
21.30
|
22.00
|
22.00
|
0.72
|
25,800
|
|
|
4/29/2009
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
0.67
|
2,800
|
|
|
4/28/2009
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
0.67
|
7,500
|
|
|
4/27/2009
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
0.64
|
2,100
|
|
|
4/24/2009
|
-0.40 / -1.99%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
0.65
|
2,400
|
|
|
4/23/2009
|
+0.40 / +2.03%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
0.66
|
1,900
|
|
|
4/22/2009
|
+1.10 / +5.91%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0.65
|
3,800
|
|
|
4/21/2009
|
-0.20 / -1.06%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
0.61
|
3,800
|
|
|
4/20/2009
|
-1.30 / -6.47%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.80
|
0.62
|
7,800
|
|
|