Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.24	10.70	10.19	10.35	8,143,578	-0.02(-0.17%)
Jul 28, 2011	10.19	10.93	10.19	10.37	14,942,558	+0.26(+2.59%)
Jul 27, 2011	10.28	10.31	10.05	10.11	7,558,476	-0.22(-2.11%)
Jul 26, 2011	10.45	10.45	10.24	10.32	3,452,472	-0.10(-1.00%)
Jul 25, 2011	10.41	10.55	10.36	10.43	4,780,024	-0.10(-0.91%)
Jul 22, 2011	10.60	10.60	10.37	10.52	4,868,588	-0.04(-0.41%)
Jul 21, 2011	10.38	10.62	10.36	10.57	5,517,212	+0.24(+2.36%)
Jul 20, 2011	10.35	10.48	10.31	10.32	6,128,958	-0.07(-0.67%)
Jul 19, 2011	10.00	10.44	9.984	10.39	8,235,082	+0.56(+5.67%)
Jul 18, 2011	9.958	10.01	9.722	9.836	5,577,558	-0.17(-1.66%)
Jul 15, 2011	10.03	10.04	9.853	10.00	5,529,767	+0.03(+0.26%)
Jul 14, 2011	10.12	10.16	9.905	9.975	4,336,529	-0.11(-1.12%)
Jul 13, 2011	10.16	10.26	10.04	10.09	5,813,502	-0.01(-0.09%)
Jul 12, 2011	10.07	10.24	9.992	10.10	4,766,089	-0.04(-0.43%)
Jul 11, 2011	10.25	10.32	10.06	10.14	5,372,257	-0.30(-2.84%)
Jul 08, 2011	10.24	10.44	10.15	10.44	5,351,597	+0.04(+0.42%)
Jul 07, 2011	10.27	10.51	10.24	10.39	4,106,167	+0.22(+2.14%)
Jul 06, 2011	10.11	10.23	9.975	10.18	5,084,332	+0.04(+0.43%)
Jul 05, 2011	10.29	10.32	10.05	10.13	5,247,015	-0.04(-0.43%)

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.