|
Closing price on 9/29/2017
|
|
| Open |
69.50 |
| High |
70.50 |
| Low |
68.50 |
| Volume |
6,616 |
| Split-adjusted Price |
11.69 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.30 / -0.43%
|
69.50
|
70.50
|
68.50
|
70.00
|
69.51
|
11.69
|
6,616
|
|
|
9/28/2017
|
+0.40 / +0.57%
|
71.00
|
71.00
|
69.60
|
70.30
|
69.88
|
11.74
|
12,550
|
|
|
9/27/2017
|
0.00 / 0.00%
|
70.00
|
71.30
|
68.80
|
69.90
|
70.38
|
11.68
|
32,543
|
|
|
9/26/2017
|
+0.40 / +0.58%
|
68.00
|
69.90
|
68.00
|
69.90
|
69.47
|
11.68
|
19,300
|
|
|
9/25/2017
|
+3.30 / +4.98%
|
67.00
|
72.00
|
67.00
|
69.50
|
68.69
|
11.61
|
15,718
|
|
|
9/22/2017
|
-7.30 / -9.93%
|
73.00
|
73.40
|
66.20
|
66.20
|
69.40
|
11.06
|
25,040
|
|
|
9/21/2017
|
-0.10 / -0.14%
|
73.20
|
73.60
|
72.10
|
73.50
|
72.88
|
12.28
|
64,000
|
|
|
9/20/2017
|
-0.40 / -0.54%
|
74.00
|
74.50
|
73.60
|
73.60
|
73.85
|
12.29
|
10,220
|
|
|
9/19/2017
|
0.00 / 0.00%
|
74.30
|
75.30
|
74.00
|
74.00
|
74.44
|
12.36
|
14,562
|
|
|
9/18/2017
|
-1.00 / -1.33%
|
75.00
|
75.00
|
73.60
|
74.00
|
74.12
|
12.36
|
7,240
|
|
|
9/15/2017
|
+1.00 / +1.35%
|
74.50
|
75.00
|
74.00
|
75.00
|
74.66
|
12.53
|
8,200
|
|
|
9/14/2017
|
-1.50 / -1.99%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.78
|
12.36
|
14,630
|
|
|
9/13/2017
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.65
|
12.61
|
16,000
|
|
|
9/12/2017
|
-0.50 / -0.65%
|
76.50
|
77.40
|
76.00
|
76.00
|
76.30
|
12.69
|
9,530
|
|
|
9/11/2017
|
+0.90 / +1.19%
|
75.30
|
77.00
|
75.20
|
76.50
|
76.06
|
12.78
|
13,746
|
|
|
9/8/2017
|
-0.40 / -0.53%
|
75.00
|
76.00
|
75.00
|
75.60
|
75.77
|
12.63
|
5,140
|
|
|
9/7/2017
|
0.00 / 0.00%
|
76.00
|
76.20
|
75.80
|
76.00
|
76.02
|
12.69
|
11,320
|
|
|
9/6/2017
|
-0.30 / -0.39%
|
75.20
|
76.00
|
75.20
|
76.00
|
75.88
|
12.69
|
9,402
|
|
|
9/5/2017
|
+0.50 / +0.66%
|
75.80
|
76.40
|
75.80
|
76.30
|
75.90
|
12.74
|
10,679
|
|
|
9/1/2017
|
-0.70 / -0.92%
|
76.50
|
76.50
|
75.20
|
75.80
|
75.75
|
12.66
|
2,604
|
|
|
8/31/2017
|
0.00 / 0.00%
|
76.20
|
76.50
|
76.20
|
76.50
|
76.39
|
12.78
|
9,600
|
|
|
8/30/2017
|
-0.80 / -1.03%
|
77.30
|
77.40
|
76.40
|
76.50
|
76.78
|
12.78
|
8,140
|
|
|
8/29/2017
|
+1.30 / +1.71%
|
77.50
|
77.50
|
76.50
|
77.30
|
76.82
|
12.91
|
9,830
|
|
|
8/28/2017
|
-1.50 / -1.94%
|
77.50
|
77.50
|
76.00
|
76.00
|
76.69
|
12.53
|
60,400
|
|
|
8/25/2017
|
+0.30 / +0.39%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.11
|
12.77
|
84,200
|
|
|
8/24/2017
|
0.00 / 0.00%
|
76.00
|
77.80
|
75.60
|
77.20
|
76.36
|
12.73
|
24,551
|
|
|
8/23/2017
|
-0.80 / -1.03%
|
78.00
|
78.00
|
77.20
|
77.20
|
77.64
|
12.73
|
4,732
|
|
|
8/22/2017
|
-0.70 / -0.89%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.02
|
12.86
|
6,439
|
|
|
8/21/2017
|
+0.10 / +0.13%
|
79.80
|
79.90
|
77.50
|
78.70
|
78.58
|
12.97
|
10,210
|
|
|
8/18/2017
|
+0.10 / +0.13%
|
79.90
|
79.90
|
78.00
|
78.60
|
78.84
|
12.96
|
8,760
|
|
|