|
Closing price on 7/19/2017
|
|
| Open |
79.00 |
| High |
80.00 |
| Low |
77.70 |
| Volume |
23,905 |
| Split-adjusted Price |
12.87 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-1.70 / -2.13%
|
79.00
|
80.00
|
77.70
|
78.10
|
78.39
|
12.87
|
23,905
|
|
|
7/18/2017
|
-0.70 / -0.87%
|
80.50
|
82.00
|
79.00
|
79.80
|
79.96
|
13.15
|
13,245
|
|
|
7/17/2017
|
+2.00 / +2.55%
|
80.00
|
82.50
|
77.10
|
80.50
|
80.42
|
13.27
|
35,767
|
|
|
7/14/2017
|
+2.80 / +3.70%
|
75.70
|
78.50
|
74.20
|
78.50
|
76.14
|
12.94
|
60,590
|
|
|
7/13/2017
|
-1.80 / -2.32%
|
77.00
|
78.00
|
74.50
|
75.70
|
76.06
|
12.48
|
32,719
|
|
|
7/12/2017
|
-3.90 / -4.79%
|
80.90
|
80.90
|
76.00
|
77.50
|
77.93
|
12.77
|
76,609
|
|
|
7/11/2017
|
-1.00 / -1.21%
|
82.20
|
82.20
|
80.70
|
81.40
|
81.13
|
13.42
|
18,610
|
|
|
7/10/2017
|
-0.40 / -0.48%
|
82.00
|
82.40
|
81.60
|
82.40
|
81.94
|
13.58
|
5,790
|
|
|
7/7/2017
|
+1.80 / +2.22%
|
81.00
|
83.00
|
81.00
|
82.80
|
81.20
|
13.65
|
9,340
|
|
|
7/6/2017
|
-1.50 / -1.82%
|
82.10
|
82.50
|
81.00
|
81.00
|
81.73
|
13.35
|
16,200
|
|
|
7/5/2017
|
-0.20 / -0.24%
|
82.00
|
82.70
|
81.50
|
82.50
|
81.83
|
13.60
|
6,750
|
|
|
7/4/2017
|
-0.60 / -0.72%
|
83.40
|
83.40
|
82.00
|
82.70
|
82.66
|
13.63
|
10,090
|
|
|
7/3/2017
|
-0.50 / -0.60%
|
83.00
|
83.40
|
82.70
|
83.30
|
83.00
|
13.73
|
2,810
|
|
|
6/30/2017
|
+0.90 / +1.09%
|
83.00
|
83.90
|
82.10
|
83.80
|
83.01
|
13.81
|
9,000
|
|
|
6/29/2017
|
-0.20 / -0.24%
|
84.90
|
84.90
|
82.80
|
82.90
|
83.43
|
13.67
|
9,650
|
|
|
6/28/2017
|
+0.80 / +0.97%
|
84.60
|
84.60
|
82.30
|
83.10
|
82.73
|
13.70
|
8,770
|
|
|
6/27/2017
|
+1.00 / +1.23%
|
82.50
|
83.50
|
82.00
|
82.30
|
82.69
|
13.57
|
9,465
|
|
|
6/26/2017
|
+0.30 / +0.37%
|
82.00
|
83.00
|
80.50
|
81.30
|
81.51
|
13.40
|
15,300
|
|
|
6/23/2017
|
-0.30 / -0.37%
|
81.80
|
83.00
|
81.00
|
81.00
|
81.13
|
13.35
|
20,910
|
|
|
6/22/2017
|
-0.70 / -0.85%
|
81.10
|
81.90
|
81.00
|
81.30
|
81.41
|
13.40
|
13,700
|
|
|
6/21/2017
|
-1.00 / -1.20%
|
83.00
|
84.00
|
81.00
|
82.00
|
81.86
|
13.52
|
16,030
|
|
|
6/20/2017
|
+1.10 / +1.34%
|
82.00
|
86.00
|
81.90
|
83.00
|
83.38
|
13.68
|
8,000
|
|
|
6/19/2017
|
+5.90 / +7.76%
|
77.40
|
81.90
|
76.00
|
81.90
|
77.92
|
13.50
|
26,430
|
|
|
6/16/2017
|
+1.00 / +1.33%
|
75.00
|
76.40
|
73.90
|
76.00
|
75.44
|
12.53
|
31,312
|
|
|
6/15/2017
|
+1.10 / +1.49%
|
75.50
|
75.50
|
73.00
|
75.00
|
73.58
|
12.36
|
68,900
|
|
|
6/14/2017
|
+0.40 / +0.54%
|
75.90
|
75.90
|
72.50
|
73.90
|
74.31
|
12.18
|
61,410
|
|
|
6/13/2017
|
-0.60 / -0.81%
|
74.80
|
74.80
|
72.00
|
73.50
|
73.07
|
12.12
|
16,910
|
|
|
6/12/2017
|
-0.10 / -0.13%
|
77.90
|
77.90
|
74.10
|
74.10
|
74.48
|
12.21
|
27,620
|
|
|
6/9/2017
|
+0.80 / +1.09%
|
74.00
|
75.50
|
73.40
|
74.20
|
74.39
|
12.23
|
27,210
|
|
|
6/8/2017
|
+2.00 / +2.80%
|
71.00
|
76.50
|
71.00
|
73.40
|
73.91
|
12.10
|
43,180
|
|
|