|
Closing price on 7/20/2016
|
|
| Open |
54.00 |
| High |
59.10 |
| Low |
53.00 |
| Volume |
2,500 |
| Split-adjusted Price |
4.68 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
+5.20 / +9.67%
|
54.00
|
59.10
|
53.00
|
59.00
|
54.21
|
4.68
|
2,500
|
|
|
7/19/2016
|
-0.90 / -1.65%
|
55.00
|
55.00
|
51.50
|
53.80
|
53.50
|
4.27
|
500
|
|
|
7/18/2016
|
+4.70 / +9.40%
|
50.00
|
54.70
|
50.00
|
54.70
|
50.64
|
4.34
|
17,464
|
|
|
7/15/2016
|
0.00 / 0.00%
|
49.60
|
50.00
|
49.60
|
50.00
|
49.81
|
3.97
|
5,500
|
|
|
7/14/2016
|
-0.10 / -0.20%
|
47.10
|
50.30
|
47.10
|
50.00
|
48.50
|
3.97
|
646
|
|
|
7/13/2016
|
+3.40 / +7.28%
|
50.40
|
50.50
|
49.00
|
50.10
|
49.32
|
3.97
|
1,920
|
|
|
7/12/2016
|
-3.00 / -6.04%
|
47.00
|
50.00
|
46.70
|
46.70
|
47.14
|
3.71
|
2,200
|
|
|
7/11/2016
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.00
|
49.70
|
49.90
|
3.94
|
700
|
|
|
7/8/2016
|
+0.40 / +0.80%
|
50.00
|
50.50
|
49.10
|
50.20
|
50.05
|
3.98
|
7,200
|
|
|
7/7/2016
|
+0.10 / +0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
3.95
|
300
|
|
|
7/6/2016
|
-0.20 / -0.40%
|
50.40
|
50.40
|
49.00
|
49.70
|
49.17
|
3.94
|
2,300
|
|
|
7/5/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
48.40
|
49.90
|
49.66
|
3.96
|
1,000
|
|
|
7/4/2016
|
+1.10 / +2.25%
|
48.50
|
51.90
|
48.50
|
49.90
|
49.84
|
3.96
|
1,700
|
|
|
7/1/2016
|
+2.30 / +4.95%
|
46.50
|
48.80
|
46.50
|
48.80
|
47.17
|
3.87
|
1,700
|
|
|
6/30/2016
|
-1.90 / -3.93%
|
48.30
|
48.30
|
46.50
|
46.50
|
47.69
|
3.69
|
1,400
|
|
|
6/29/2016
|
+2.90 / +6.37%
|
49.90
|
49.90
|
46.00
|
48.40
|
47.97
|
3.84
|
4,533
|
|
|
6/28/2016
|
-3.50 / -7.14%
|
49.00
|
49.10
|
45.50
|
45.50
|
49.05
|
3.61
|
2,850
|
|
|
6/27/2016
|
+1.70 / +3.59%
|
47.30
|
52.00
|
47.30
|
49.00
|
48.01
|
3.89
|
1,017
|
|
|
6/24/2016
|
-0.70 / -1.46%
|
46.00
|
47.50
|
44.00
|
47.30
|
45.96
|
3.75
|
5,200
|
|
|
6/23/2016
|
+3.80 / +8.60%
|
45.20
|
48.60
|
45.20
|
48.00
|
46.85
|
3.81
|
9,700
|
|
|
6/22/2016
|
-0.70 / -1.56%
|
45.40
|
45.40
|
44.00
|
44.20
|
44.18
|
3.51
|
3,300
|
|
|
6/21/2016
|
+1.90 / +4.42%
|
43.00
|
46.90
|
43.00
|
44.90
|
43.31
|
3.56
|
6,502
|
|
|
6/20/2016
|
-0.30 / -0.69%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3.41
|
1,000
|
|
|
6/17/2016
|
-0.20 / -0.46%
|
42.50
|
43.30
|
42.50
|
43.30
|
42.90
|
3.44
|
200
|
|
|
6/16/2016
|
-0.50 / -1.14%
|
42.20
|
43.50
|
42.20
|
43.50
|
42.87
|
3.45
|
6,683
|
|
|
6/15/2016
|
+0.50 / +1.15%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
3.49
|
100
|
|
|
6/14/2016
|
+0.20 / +0.46%
|
43.30
|
44.00
|
43.00
|
43.50
|
43.40
|
3.45
|
1,800
|
|
|
6/13/2016
|
0.00 / 0.00%
|
43.00
|
43.70
|
41.60
|
43.30
|
42.59
|
3.44
|
2,200
|
|
|
6/10/2016
|
-0.60 / -1.37%
|
43.90
|
43.90
|
43.30
|
43.30
|
43.90
|
3.44
|
2,000
|
|
|
6/9/2016
|
+1.40 / +3.29%
|
43.00
|
46.70
|
42.00
|
43.90
|
42.41
|
3.48
|
6,909
|
|
|