|
Closing price on 7/19/2010
|
|
| Open |
64.00 |
| High |
64.00 |
| Low |
62.50 |
| Volume |
19,400 |
| Split-adjusted Price |
2.20 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
-4.00 / -6.02%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.50
|
2.20
|
19,400
|
|
|
7/16/2010
|
+5.50 / +9.02%
|
62.50
|
66.50
|
62.50
|
66.50
|
66.50
|
2.34
|
81,000
|
|
|
7/15/2010
|
-1.10 / -1.77%
|
59.20
|
65.00
|
59.20
|
61.00
|
61.00
|
2.15
|
72,400
|
|
|
7/14/2010
|
+0.60 / +0.98%
|
60.10
|
63.40
|
59.00
|
62.10
|
62.10
|
2.19
|
41,500
|
|
|
7/13/2010
|
-3.80 / -5.82%
|
65.00
|
67.40
|
60.20
|
61.50
|
61.50
|
2.17
|
36,100
|
|
|
7/12/2010
|
+2.40 / +3.82%
|
60.20
|
65.30
|
59.80
|
65.30
|
65.30
|
2.30
|
86,800
|
|
|
7/9/2010
|
+1.90 / +3.11%
|
60.00
|
62.90
|
58.00
|
62.90
|
62.90
|
2.21
|
109,300
|
|
|
7/8/2010
|
-3.50 / -5.43%
|
59.00
|
63.00
|
57.00
|
61.00
|
61.00
|
2.15
|
99,600
|
|
|
7/7/2010
|
+5.10 / +8.59%
|
60.00
|
64.50
|
59.00
|
64.50
|
64.50
|
2.27
|
52,800
|
|
|
7/6/2010
|
-3.10 / -4.96%
|
60.00
|
63.50
|
59.20
|
59.40
|
59.40
|
2.09
|
115,300
|
|
|
7/5/2010
|
-1.80 / -2.80%
|
63.50
|
63.70
|
62.50
|
62.50
|
62.50
|
2.20
|
18,600
|
|
|
7/2/2010
|
+2.90 / +4.72%
|
60.20
|
64.30
|
60.10
|
64.30
|
64.30
|
2.26
|
113,900
|
|
|
7/1/2010
|
+0.40 / +0.66%
|
58.50
|
61.40
|
57.50
|
61.40
|
61.40
|
2.16
|
64,300
|
|
|
6/30/2010
|
+0.90 / +1.50%
|
59.00
|
62.00
|
55.80
|
61.00
|
61.00
|
2.15
|
212,700
|
|
|
6/29/2010
|
-3.10 / -4.91%
|
60.20
|
60.20
|
59.10
|
60.10
|
60.10
|
2.12
|
61,700
|
|
|
6/28/2010
|
+2.30 / +3.78%
|
59.20
|
63.30
|
58.00
|
63.20
|
63.20
|
2.23
|
143,300
|
|
|
6/25/2010
|
+3.60 / +6.28%
|
57.00
|
60.90
|
57.00
|
60.90
|
60.90
|
2.14
|
67,900
|
|
|
6/24/2010
|
+3.70 / +6.90%
|
53.60
|
57.30
|
53.60
|
57.30
|
57.30
|
2.02
|
84,900
|
|
|
6/23/2010
|
+2.90 / +5.72%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
1.89
|
55,400
|
|
|
6/22/2010
|
+2.20 / +4.54%
|
47.00
|
50.70
|
47.00
|
50.70
|
50.70
|
1.79
|
288,400
|
|
|
6/21/2010
|
-3.00 / -5.83%
|
48.00
|
49.00
|
46.60
|
48.50
|
48.50
|
1.71
|
873,600
|
|
|
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
|
|
|