|
Closing price on 7/3/2017
|
|
| Open |
83.00 |
| High |
83.40 |
| Low |
82.70 |
| Volume |
2,810 |
| Split-adjusted Price |
13.73 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2017
|
+1.10 / +1.56%
|
71.40
|
73.40
|
70.50
|
71.40
|
71.47
|
11.77
|
14,214
|
|
|
6/6/2017
|
-1.70 / -2.36%
|
73.00
|
73.00
|
69.50
|
70.30
|
70.65
|
11.59
|
24,900
|
|
|
6/5/2017
|
-1.10 / -1.50%
|
74.00
|
74.00
|
70.80
|
72.00
|
71.07
|
11.87
|
20,515
|
|
|
6/2/2017
|
-0.80 / -1.08%
|
75.00
|
75.00
|
71.00
|
73.10
|
72.86
|
12.05
|
15,360
|
|
|
6/1/2017
|
-0.10 / -0.14%
|
75.30
|
75.30
|
73.60
|
73.90
|
74.27
|
12.18
|
10,860
|
|
|
5/31/2017
|
+3.10 / +4.37%
|
71.90
|
75.90
|
71.00
|
74.00
|
73.63
|
12.20
|
31,900
|
|
|
5/30/2017
|
+0.30 / +0.42%
|
70.30
|
72.40
|
68.00
|
70.90
|
69.66
|
11.69
|
26,115
|
|
|
5/29/2017
|
-2.40 / -3.29%
|
73.00
|
73.50
|
70.00
|
70.60
|
71.20
|
11.64
|
20,182
|
|
|
5/26/2017
|
-1.00 / -1.35%
|
73.90
|
78.00
|
71.00
|
73.00
|
73.93
|
12.03
|
36,143
|
|
|
5/25/2017
|
+6.50 / +9.63%
|
74.20
|
74.20
|
68.50
|
74.00
|
73.20
|
12.20
|
93,338
|
|
|
5/24/2017
|
+6.10 / +9.93%
|
63.50
|
67.50
|
63.50
|
67.50
|
66.73
|
11.13
|
22,100
|
|
|
5/23/2017
|
-50.40 / -45.08%
|
58.60
|
61.40
|
57.50
|
61.40
|
59.84
|
10.12
|
44,253
|
|
|