|
Closing price on 8/11/2017
|
|
| Open |
79.00 |
| High |
79.00 |
| Low |
77.60 |
| Volume |
4,700 |
| Split-adjusted Price |
12.79 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-1.40 / -1.77%
|
79.00
|
79.00
|
77.60
|
77.60
|
78.17
|
12.79
|
4,700
|
|
|
8/10/2017
|
-0.50 / -0.63%
|
79.50
|
80.00
|
79.00
|
79.00
|
79.51
|
13.02
|
21,700
|
|
|
8/9/2017
|
+1.60 / +2.05%
|
80.00
|
80.00
|
77.20
|
79.50
|
77.94
|
13.10
|
6,610
|
|
|
8/8/2017
|
-0.60 / -0.76%
|
78.50
|
80.00
|
77.20
|
77.90
|
78.18
|
12.84
|
26,120
|
|
|
8/7/2017
|
-2.00 / -2.48%
|
83.00
|
83.00
|
78.50
|
78.50
|
79.60
|
12.94
|
25,360
|
|
|
8/4/2017
|
-2.20 / -2.66%
|
82.30
|
82.30
|
80.40
|
80.50
|
80.62
|
13.27
|
54,988
|
|
|
8/3/2017
|
0.00 / 0.00%
|
82.70
|
84.00
|
81.70
|
82.70
|
82.47
|
13.63
|
19,765
|
|
|
8/2/2017
|
+0.60 / +0.73%
|
83.80
|
83.80
|
81.00
|
82.70
|
82.16
|
13.63
|
13,920
|
|
|
8/1/2017
|
+0.20 / +0.24%
|
84.20
|
84.20
|
82.10
|
82.10
|
82.60
|
13.53
|
14,302
|
|
|
7/31/2017
|
+0.70 / +0.86%
|
83.90
|
83.90
|
81.20
|
81.90
|
81.90
|
13.50
|
19,520
|
|
|
7/28/2017
|
+0.90 / +1.12%
|
84.00
|
84.00
|
80.10
|
81.20
|
81.37
|
13.38
|
26,810
|
|
|
7/27/2017
|
-2.10 / -2.55%
|
84.00
|
84.00
|
79.60
|
80.30
|
80.55
|
13.24
|
38,132
|
|
|
7/26/2017
|
+2.40 / +3.00%
|
80.00
|
84.00
|
79.50
|
82.40
|
81.53
|
13.58
|
48,181
|
|
|
7/25/2017
|
-4.10 / -4.88%
|
84.20
|
86.10
|
79.00
|
80.00
|
81.36
|
13.19
|
68,310
|
|
|
7/24/2017
|
-2.80 / -3.22%
|
86.50
|
86.80
|
83.10
|
84.10
|
84.88
|
13.86
|
31,460
|
|
|
7/21/2017
|
+1.00 / +1.16%
|
88.00
|
92.90
|
85.60
|
86.90
|
89.13
|
14.32
|
129,098
|
|
|
7/20/2017
|
+7.80 / +9.99%
|
80.00
|
85.90
|
80.00
|
85.90
|
84.50
|
14.16
|
123,296
|
|
|
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
|
|
|