|
Closing price on 8/30/2010
|
|
| Open |
61.10 |
| High |
61.10 |
| Low |
61.10 |
| Volume |
5,900 |
| Split-adjusted Price |
2.15 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
-4.50 / -6.86%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
2.15
|
5,900
|
|
|
8/27/2010
|
-4.90 / -6.95%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
2.31
|
300
|
|
|
8/26/2010
|
-5.30 / -6.99%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
2.48
|
400
|
|
|
8/25/2010
|
-5.70 / -6.99%
|
75.80
|
75.80
|
75.80
|
75.80
|
75.80
|
2.67
|
200
|
|
|
8/24/2010
|
-6.10 / -6.96%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
2.87
|
1,000
|
|
|
8/23/2010
|
-6.50 / -6.91%
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
3.08
|
2,000
|
|
|
8/20/2010
|
+1.70 / +1.84%
|
94.50
|
95.00
|
94.10
|
94.10
|
94.10
|
3.31
|
7,500
|
|
|
8/19/2010
|
-6.10 / -6.19%
|
98.00
|
104.00
|
92.40
|
92.40
|
92.40
|
3.25
|
39,500
|
|
|
8/18/2010
|
+4.60 / +4.90%
|
100.40
|
100.40
|
87.40
|
98.50
|
98.50
|
3.47
|
19,500
|
|
|
8/17/2010
|
+6.10 / +6.95%
|
93.90
|
93.90
|
93.90
|
93.90
|
93.90
|
3.31
|
16,600
|
|
|
8/16/2010
|
+5.70 / +6.94%
|
87.80
|
87.80
|
87.00
|
87.80
|
87.80
|
3.09
|
32,800
|
|
|
8/13/2010
|
+5.30 / +6.90%
|
82.00
|
82.10
|
82.00
|
82.10
|
82.10
|
2.89
|
15,200
|
|
|
8/12/2010
|
+3.60 / +4.92%
|
76.00
|
76.80
|
76.00
|
76.80
|
76.80
|
2.70
|
16,400
|
|
|
8/11/2010
|
+4.20 / +6.09%
|
68.00
|
73.20
|
65.00
|
73.20
|
73.20
|
2.58
|
23,500
|
|
|
8/10/2010
|
+4.50 / +6.98%
|
65.90
|
69.00
|
65.40
|
69.00
|
69.00
|
2.43
|
44,900
|
|
|
8/9/2010
|
+1.00 / +1.57%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
2.27
|
9,300
|
|
|
8/6/2010
|
+1.50 / +2.42%
|
56.10
|
63.50
|
56.10
|
63.50
|
63.50
|
2.24
|
73,100
|
|
|
8/5/2010
|
+2.20 / +3.68%
|
55.60
|
62.10
|
55.60
|
62.00
|
62.00
|
2.18
|
33,100
|
|
|
8/4/2010
|
-2.20 / -3.55%
|
61.00
|
61.00
|
59.20
|
59.80
|
59.80
|
2.11
|
8,200
|
|
|
8/3/2010
|
-0.50 / -0.80%
|
62.50
|
63.50
|
62.00
|
62.00
|
62.00
|
2.18
|
8,400
|
|
|
8/2/2010
|
-0.30 / -0.48%
|
61.50
|
63.00
|
61.50
|
62.50
|
62.50
|
2.20
|
10,700
|
|
|
7/30/2010
|
+0.50 / +0.80%
|
62.00
|
64.00
|
62.00
|
62.80
|
62.80
|
2.21
|
12,500
|
|
|
7/29/2010
|
+0.10 / +0.16%
|
62.00
|
65.00
|
62.00
|
62.30
|
62.30
|
2.19
|
11,000
|
|
|
7/28/2010
|
+0.20 / +0.32%
|
61.50
|
62.90
|
61.50
|
62.20
|
62.20
|
2.19
|
256,100
|
|
|
7/27/2010
|
-0.50 / -0.80%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
2.18
|
3,500
|
|
|
7/26/2010
|
-2.10 / -3.25%
|
62.80
|
62.80
|
62.50
|
62.50
|
62.50
|
2.20
|
15,700
|
|
|
7/23/2010
|
-2.70 / -4.01%
|
64.50
|
65.00
|
64.50
|
64.60
|
64.60
|
2.27
|
3,600
|
|
|
7/22/2010
|
+1.80 / +2.75%
|
62.80
|
67.30
|
62.60
|
67.30
|
67.30
|
2.37
|
56,200
|
|
|
7/21/2010
|
+2.30 / +3.64%
|
60.00
|
65.50
|
60.00
|
65.50
|
65.50
|
2.31
|
68,600
|
|
|
7/20/2010
|
+0.70 / +1.12%
|
63.00
|
63.20
|
63.00
|
63.20
|
63.20
|
2.23
|
5,600
|
|
|