Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.23 10.53 10.18 10.45 10,210,375 +0.58(+5.84%)
Nov 29, 2011 9.839 10.06 9.699 9.874 7,276,178 +0.03(+0.27%)
Nov 28, 2011 9.830 10.03 9.708 9.848 5,688,048 +0.35(+3.68%)
Nov 25, 2011 9.489 9.743 9.402 9.498 2,406,998 +0.03(+0.28%)
Nov 23, 2011 9.761 9.761 9.411 9.472 6,837,840 -0.41(-4.16%)
Nov 22, 2011 9.761 9.997 9.621 9.883 10,298,878 +0.12(+1.25%)
Nov 21, 2011 9.682 9.830 9.551 9.761 7,201,691 -0.08(-0.80%)
Nov 18, 2011 9.997 10.01 9.778 9.839 5,723,144 -0.07(-0.71%)
Nov 17, 2011 10.10 10.30 9.839 9.909 9,210,131 -0.18(-1.82%)
Nov 16, 2011 9.769 10.29 9.726 10.09 7,874,817 +0.19(+1.94%)
Nov 15, 2011 9.795 9.997 9.734 9.900 6,122,008 +0.03(+0.35%)
Nov 14, 2011 9.883 10.02 9.673 9.865 7,419,548 -0.16(-1.57%)
Nov 11, 2011 9.848 10.11 9.717 10.02 14,494,797 -0.17(-1.72%)
Nov 10, 2011 10.13 10.23 9.900 10.20 11,086,349 +0.25(+2.55%)
Nov 09, 2011 10.26 10.34 9.892 9.944 9,101,833 -0.59(-5.56%)
Nov 08, 2011 10.28 10.56 10.21 10.53 12,631,420 +0.31(+3.08%)
Nov 07, 2011 9.795 10.26 9.656 10.22 6,142,469 +0.11(+1.13%)
Nov 04, 2011 10.02 10.22 9.935 10.10 4,580,194 -0.02(-0.17%)
Nov 03, 2011 9.988 10.16 9.629 10.12 7,429,022 +0.25(+2.57%)
Nov 02, 2011 9.717 9.962 9.586 9.865 6,238,744 +0.33(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.