|
Closing price on 7/5/2010
|
|
| Open |
63.50 |
| High |
63.70 |
| Low |
62.50 |
| Volume |
18,600 |
| Split-adjusted Price |
2.20 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2010
|
+3.00 / +6.94%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
1.63
|
19,900
|
|
|
6/4/2010
|
+2.80 / +6.93%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
1.52
|
14,500
|
|
|
6/3/2010
|
-1.00 / -2.42%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
1.42
|
17,800
|
|
|
6/2/2010
|
+0.40 / +0.98%
|
36.30
|
41.40
|
36.30
|
41.40
|
41.40
|
1.46
|
639,400
|
|
|
6/1/2010
|
+2.00 / +5.13%
|
38.50
|
41.00
|
38.50
|
41.00
|
41.00
|
1.44
|
32,600
|
|
|
5/31/2010
|
+0.20 / +0.52%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
1.37
|
16,000
|
|
|
5/28/2010
|
+0.10 / +0.26%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
1.37
|
10,100
|
|
|
5/27/2010
|
+1.80 / +4.88%
|
35.40
|
38.70
|
35.40
|
38.70
|
38.70
|
1.36
|
68,900
|
|
|
5/26/2010
|
-1.60 / -4.16%
|
35.90
|
36.90
|
35.90
|
36.90
|
36.90
|
1.30
|
40,000
|
|
|
5/25/2010
|
+0.10 / +0.26%
|
38.50
|
38.80
|
38.50
|
38.50
|
38.50
|
1.36
|
6,100
|
|
|