|
Closing price on 9/1/2017
|
|
| Open |
76.50 |
| High |
76.50 |
| Low |
75.20 |
| Volume |
2,604 |
| Split-adjusted Price |
11.51 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.70 / -0.92%
|
76.50
|
76.50
|
75.20
|
75.80
|
75.75
|
11.51
|
2,604
|
|
|
8/31/2017
|
0.00 / 0.00%
|
76.20
|
76.50
|
76.20
|
76.50
|
76.39
|
11.62
|
9,600
|
|
|
8/30/2017
|
-0.80 / -1.03%
|
77.30
|
77.40
|
76.40
|
76.50
|
76.78
|
11.62
|
8,140
|
|
|
8/29/2017
|
+1.30 / +1.71%
|
77.50
|
77.50
|
76.50
|
77.30
|
76.82
|
11.74
|
9,830
|
|
|
8/28/2017
|
-1.50 / -1.94%
|
77.50
|
77.50
|
76.00
|
76.00
|
76.69
|
11.39
|
60,400
|
|
|
8/25/2017
|
+0.30 / +0.39%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.11
|
11.61
|
84,200
|
|
|
8/24/2017
|
0.00 / 0.00%
|
76.00
|
77.80
|
75.60
|
77.20
|
76.36
|
11.57
|
24,551
|
|
|
8/23/2017
|
-0.80 / -1.03%
|
78.00
|
78.00
|
77.20
|
77.20
|
77.64
|
11.57
|
4,732
|
|
|
8/22/2017
|
-0.70 / -0.89%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.02
|
11.69
|
6,439
|
|
|
8/21/2017
|
+0.10 / +0.13%
|
79.80
|
79.90
|
77.50
|
78.70
|
78.58
|
11.79
|
10,210
|
|
|
8/18/2017
|
+0.10 / +0.13%
|
79.90
|
79.90
|
78.00
|
78.60
|
78.84
|
11.78
|
8,760
|
|
|
8/17/2017
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.10
|
78.50
|
78.32
|
11.76
|
3,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
78.50
|
79.00
|
77.90
|
79.00
|
78.43
|
11.84
|
10,200
|
|
|
8/15/2017
|
+1.20 / +1.54%
|
80.00
|
80.00
|
78.00
|
79.00
|
78.48
|
11.84
|
5,600
|
|
|
8/14/2017
|
+0.20 / +0.26%
|
79.50
|
79.50
|
77.80
|
77.80
|
78.02
|
11.66
|
12,135
|
|
|
8/11/2017
|
-1.40 / -1.77%
|
79.00
|
79.00
|
77.60
|
77.60
|
78.17
|
11.63
|
4,700
|
|
|
8/10/2017
|
-0.50 / -0.63%
|
79.50
|
80.00
|
79.00
|
79.00
|
79.51
|
11.84
|
21,700
|
|
|
8/9/2017
|
+1.60 / +2.05%
|
80.00
|
80.00
|
77.20
|
79.50
|
77.94
|
11.91
|
6,610
|
|
|
8/8/2017
|
-0.60 / -0.76%
|
78.50
|
80.00
|
77.20
|
77.90
|
78.18
|
11.67
|
26,120
|
|
|
8/7/2017
|
-2.00 / -2.48%
|
83.00
|
83.00
|
78.50
|
78.50
|
79.60
|
11.76
|
25,360
|
|
|
8/4/2017
|
-2.20 / -2.66%
|
82.30
|
82.30
|
80.40
|
80.50
|
80.62
|
12.06
|
54,988
|
|
|
8/3/2017
|
0.00 / 0.00%
|
82.70
|
84.00
|
81.70
|
82.70
|
82.47
|
12.39
|
19,765
|
|
|
8/2/2017
|
+0.60 / +0.73%
|
83.80
|
83.80
|
81.00
|
82.70
|
82.16
|
12.39
|
13,920
|
|
|
8/1/2017
|
+0.20 / +0.24%
|
84.20
|
84.20
|
82.10
|
82.10
|
82.60
|
12.30
|
14,302
|
|
|
7/31/2017
|
+0.70 / +0.86%
|
83.90
|
83.90
|
81.20
|
81.90
|
81.90
|
12.27
|
19,520
|
|
|
7/28/2017
|
+0.90 / +1.12%
|
84.00
|
84.00
|
80.10
|
81.20
|
81.37
|
12.17
|
26,810
|
|
|
7/27/2017
|
-2.10 / -2.55%
|
84.00
|
84.00
|
79.60
|
80.30
|
80.55
|
12.03
|
38,132
|
|
|
7/26/2017
|
+2.40 / +3.00%
|
80.00
|
84.00
|
79.50
|
82.40
|
81.53
|
12.35
|
48,181
|
|
|
7/25/2017
|
-4.10 / -4.88%
|
84.20
|
86.10
|
79.00
|
80.00
|
81.36
|
11.99
|
68,310
|
|
|
7/24/2017
|
-2.80 / -3.22%
|
86.50
|
86.80
|
83.10
|
84.10
|
84.88
|
12.60
|
31,460
|
|
|