|
Closing price on 8/5/2016
|
|
| Open |
56.90 |
| High |
56.90 |
| Low |
56.90 |
| Volume |
100 |
| Split-adjusted Price |
4.10 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
+1.50 / +2.71%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
4.10
|
100
|
|
|
8/4/2016
|
-0.10 / -0.18%
|
53.60
|
55.90
|
53.60
|
55.40
|
54.75
|
4.00
|
600
|
|
|
8/3/2016
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
4.00
|
0
|
|
|
8/2/2016
|
-0.50 / -0.89%
|
53.00
|
55.50
|
53.00
|
55.50
|
53.18
|
4.00
|
1,900
|
|
|
8/1/2016
|
-0.70 / -1.23%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
4.04
|
200
|
|
|
7/29/2016
|
+0.70 / +1.25%
|
57.00
|
57.00
|
55.00
|
56.70
|
55.98
|
4.09
|
800
|
|
|
7/28/2016
|
-1.50 / -2.61%
|
54.00
|
57.00
|
54.00
|
56.00
|
54.71
|
4.04
|
800
|
|
|
7/27/2016
|
+0.10 / +0.17%
|
54.00
|
57.50
|
54.00
|
57.50
|
54.42
|
4.15
|
2,500
|
|
|
7/26/2016
|
+3.40 / +6.30%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
4.14
|
100
|
|
|
7/25/2016
|
-4.00 / -6.90%
|
59.00
|
59.00
|
54.00
|
54.00
|
55.00
|
3.89
|
1,100
|
|
|
7/22/2016
|
+0.50 / +0.87%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.18
|
1,000
|
|
|
7/21/2016
|
-1.50 / -2.54%
|
62.50
|
62.50
|
53.10
|
57.50
|
57.85
|
4.15
|
2,600
|
|
|
7/20/2016
|
+5.20 / +9.67%
|
54.00
|
59.10
|
53.00
|
59.00
|
54.21
|
4.25
|
2,500
|
|
|
7/19/2016
|
-0.90 / -1.65%
|
55.00
|
55.00
|
51.50
|
53.80
|
53.50
|
3.88
|
500
|
|
|
7/18/2016
|
+4.70 / +9.40%
|
50.00
|
54.70
|
50.00
|
54.70
|
50.64
|
3.94
|
17,464
|
|
|
7/15/2016
|
0.00 / 0.00%
|
49.60
|
50.00
|
49.60
|
50.00
|
49.81
|
3.61
|
5,500
|
|
|
7/14/2016
|
-0.10 / -0.20%
|
47.10
|
50.30
|
47.10
|
50.00
|
48.50
|
3.61
|
646
|
|
|
7/13/2016
|
+3.40 / +7.28%
|
50.40
|
50.50
|
49.00
|
50.10
|
49.32
|
3.61
|
1,920
|
|
|
7/12/2016
|
-3.00 / -6.04%
|
47.00
|
50.00
|
46.70
|
46.70
|
47.14
|
3.37
|
2,200
|
|
|
7/11/2016
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.00
|
49.70
|
49.90
|
3.58
|
700
|
|
|
7/8/2016
|
+0.40 / +0.80%
|
50.00
|
50.50
|
49.10
|
50.20
|
50.05
|
3.62
|
7,200
|
|
|
7/7/2016
|
+0.10 / +0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
3.59
|
300
|
|
|
7/6/2016
|
-0.20 / -0.40%
|
50.40
|
50.40
|
49.00
|
49.70
|
49.17
|
3.58
|
2,300
|
|
|
7/5/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
48.40
|
49.90
|
49.66
|
3.60
|
1,000
|
|
|
7/4/2016
|
+1.10 / +2.25%
|
48.50
|
51.90
|
48.50
|
49.90
|
49.84
|
3.60
|
1,700
|
|
|
7/1/2016
|
+2.30 / +4.95%
|
46.50
|
48.80
|
46.50
|
48.80
|
47.17
|
3.52
|
1,700
|
|
|
6/30/2016
|
-1.90 / -3.93%
|
48.30
|
48.30
|
46.50
|
46.50
|
47.69
|
3.35
|
1,400
|
|
|
6/29/2016
|
+2.90 / +6.37%
|
49.90
|
49.90
|
46.00
|
48.40
|
47.97
|
3.49
|
4,533
|
|
|
6/28/2016
|
-3.50 / -7.14%
|
49.00
|
49.10
|
45.50
|
45.50
|
49.05
|
3.28
|
2,850
|
|
|
6/27/2016
|
+1.70 / +3.59%
|
47.30
|
52.00
|
47.30
|
49.00
|
48.01
|
3.53
|
1,017
|
|
|