|
Closing price on 9/23/2010
|
|
| Open |
64.80 |
| High |
65.00 |
| Low |
61.00 |
| Volume |
4,400 |
| Split-adjusted Price |
2.18 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
+0.90 / +1.47%
|
64.80
|
65.00
|
61.00
|
62.00
|
62.00
|
2.18
|
4,400
|
|
|
9/22/2010
|
-0.90 / -1.45%
|
61.00
|
61.10
|
61.00
|
61.10
|
61.10
|
2.15
|
900
|
|
|
9/21/2010
|
+3.30 / +5.62%
|
56.50
|
63.30
|
56.50
|
62.00
|
62.00
|
2.18
|
6,900
|
|
|
9/20/2010
|
-4.40 / -6.97%
|
61.00
|
62.00
|
58.70
|
58.70
|
58.70
|
2.07
|
16,100
|
|
|
9/17/2010
|
+0.10 / +0.16%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
2.22
|
0
|
|
|
9/16/2010
|
-2.00 / -3.08%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.00
|
2.22
|
2,600
|
|
|
9/15/2010
|
+2.00 / +3.17%
|
65.00
|
65.00
|
63.50
|
65.00
|
65.00
|
2.29
|
5,400
|
|
|
9/14/2010
|
-1.50 / -2.33%
|
63.10
|
63.10
|
63.00
|
63.00
|
63.00
|
2.22
|
1,200
|
|
|
9/13/2010
|
-0.50 / -0.77%
|
63.00
|
64.50
|
63.00
|
64.50
|
64.50
|
2.27
|
158,400
|
|
|
9/10/2010
|
0.00 / 0.00%
|
65.00
|
68.90
|
65.00
|
65.00
|
65.00
|
2.29
|
4,800
|
|
|
9/9/2010
|
-1.00 / -1.52%
|
70.00
|
70.00
|
62.30
|
65.00
|
65.00
|
2.29
|
9,100
|
|
|
9/8/2010
|
-4.90 / -6.91%
|
75.00
|
75.00
|
66.00
|
66.00
|
66.00
|
2.32
|
8,900
|
|
|
9/7/2010
|
+4.60 / +6.94%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
2.50
|
5,000
|
|
|
9/6/2010
|
+4.30 / +6.94%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
2.33
|
200
|
|
|
9/1/2010
|
-2.00 / -3.13%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
2.18
|
3,600
|
|
|
8/31/2010
|
+2.90 / +4.75%
|
56.90
|
64.00
|
56.90
|
64.00
|
64.00
|
2.25
|
19,900
|
|
|
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
|
|
|