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

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2009 8.838 8.838 8.103 8.291 13,348,246 -0.32(-3.67%)
Mar 30, 2009 8.932 8.932 8.436 8.607 11,955,021 -0.74(-7.87%)
Mar 26, 2009 8.735 9.436 8.735 9.342 14,464,810 +0.74(+8.65%)
Mar 25, 2009 8.291 9.291 8.103 8.599 22,124,582 +0.47(+5.78%)
Mar 24, 2009 8.248 8.624 8.094 8.128 13,945,681 -0.32(-3.84%)
Mar 23, 2009 7.966 8.470 7.923 8.453 13,432,602 +1.30(+18.16%)
Mar 20, 2009 7.624 7.633 7.060 7.154 13,754,915 -0.84(-10.48%)
Mar 19, 2009 7.906 8.291 7.530 7.992 16,046,261 +0.24(+3.09%)
Mar 18, 2009 7.197 8.034 6.624 7.752 18,100,622 +0.56(+7.72%)
Mar 17, 2009 7.094 80.13 6.496 7.197 14,150,439 +0.33(+4.86%)
Mar 16, 2009 7.368 7.436 6.821 6.863 10,115,775 -0.39(-5.42%)
Mar 13, 2009 7.402 7.410 6.795 7.257 0 +0.07(+0.95%)
Mar 12, 2009 6.692 7.257 6.513 7.188 10,150,587 +0.34(+4.99%)
Mar 11, 2009 6.846 7.043 6.658 6.846 7,133,804 +0.09(+1.39%)
Mar 10, 2009 5.983 6.812 5.983 6.752 15,583,918 +0.86(+14.66%)
Mar 09, 2009 5.701 6.368 5.658 5.889 10,166,537 -0.03(-0.58%)
Mar 06, 2009 6.069 6.205 5.744 5.923 0 -0.07(-1.14%)
Mar 05, 2009 6.325 6.393 5.915 5.992 14,546,632 -0.59(-8.96%)
Mar 04, 2009 6.385 6.744 6.197 6.581 14,035,012 -0.30(-4.35%)
Mar 02, 2009 7.017 7.410 6.838 6.881 12,181,194 -0.34(-4.73%)
Feb 27, 2009 7.154 7.675 7.051 7.222 0 -0.02(-0.24%)
Feb 26, 2009 7.787 8.034 7.120 7.240 11,582,089 -0.38(-4.94%)
Feb 25, 2009 7.436 7.893 7.103 7.616 17,217,112 +0.01(+0.11%)
Feb 24, 2009 6.932 8.017 6.915 7.607 15,613,842 +0.76(+11.11%)
Feb 23, 2009 6.692 7.171 6.633 6.846 13,244,930 +0.33(+5.12%)
Feb 20, 2009 6.171 6.718 6.137 6.513 17,692,008 +0.07(+1.06%)
Feb 19, 2009 7.496 7.496 6.402 6.445 17,930,846 -0.77(-10.66%)
Feb 18, 2009 7.701 7.957 7.128 7.214 19,451,558 -0.41(-5.38%)
Feb 17, 2009 7.205 7.821 7.103 7.624 18,596,290 -0.03(-0.45%)
Feb 13, 2009 7.188 7.769 6.949 7.658 18,857,690 +0.42(+5.79%)
Feb 12, 2009 6.923 7.316 6.633 7.240 15,603,950 -0.02(-0.24%)
Feb 11, 2009 7.111 7.547 6.829 7.257 17,485,884 +0.27(+3.92%)
Feb 10, 2009 7.564 8.034 6.855 6.983 17,561,400 -0.74(-9.52%)
Feb 09, 2009 8.197 8.205 7.436 7.718 14,453,209 -0.09(-1.20%)
Feb 06, 2009 6.915 8.385 6.889 7.812 28,120,048 +0.91(+13.26%)
Feb 05, 2009 6.410 7.000 6.410 6.898 17,127,218 +0.47(+7.31%)
Feb 04, 2009 6.257 6.812 6.239 6.428 17,127,956 +0.09(+1.35%)
Feb 03, 2009 5.479 6.684 5.479 6.342 22,699,086 +1.12(+21.44%)
Feb 02, 2009 5.043 5.428 4.898 5.222 9,976,107 +0.13(+2.52%)
Jan 30, 2009 5.154 5.257 4.992 5.094 0 -0.17(-3.25%)
Jan 29, 2009 5.838 5.992 5.145 5.265 10,618,360 -0.73(-12.13%)
Jan 28, 2009 5.727 6.154 5.616 5.992 9,109,785 +0.52(+9.53%)
Jan 27, 2009 5.564 5.701 5.342 5.470 5,997,284 -0.07(-1.23%)
Jan 26, 2009 5.539 5.898 5.291 5.539 10,958,355 +0.09(+1.57%)
Jan 23, 2009 5.111 5.727 4.974 5.453 8,978,721 +0.27(+5.28%)
Jan 22, 2009 5.188 5.385 5.034 5.180 7,037,335 -0.22(-4.11%)
Jan 21, 2009 5.299 5.428 4.889 5.402 10,279,717 +0.21(+4.12%)
Jan 20, 2009 5.752 5.846 5.111 5.188 12,077,862 -0.61(-10.47%)
Jan 16, 2009 5.735 5.966 5.368 5.795 8,891,345 +0.15(+2.73%)
Jan 15, 2009 5.650 6.069 5.282 5.641 10,335,520 +0.03(+0.46%)
Jan 14, 2009 6.120 6.120 5.556 5.616 7,564,197 -0.54(-8.75%)
Jan 13, 2009 6.180 6.410 5.868 6.154 8,026,592 -0.03(-0.41%)
Jan 12, 2009 6.881 6.881 6.120 6.180 8,681,022 -0.56(-8.25%)
Jan 09, 2009 6.812 6.932 6.154 6.735 14,157,677 -0.23(-3.31%)
Jan 08, 2009 6.222 7.009 6.222 6.966 7,481,054 +0.50(+7.66%)
Jan 07, 2009 6.701 6.804 6.359 6.470 6,788,379 -0.37(-5.38%)
Jan 06, 2009 7.077 7.171 6.718 6.838 9,931,693 +0.00(+0.00%)
Jan 05, 2009 6.325 6.915 6.111 6.838 8,930,866 +0.56(+8.99%)
Jan 02, 2009 6.069 6.359 5.855 6.274 0 +0.23(+3.82%)
Jan 01, 2009 5.915 6.145 5.812 6.043 0 +0.00(+0.00%)
Dec 31, 2008 5.915 6.145 5.812 6.043 5,139,093 +0.07(+1.14%)
Dec 30, 2008 5.658 6.009 5.385 5.975 5,098,213 +0.40(+7.21%)
Dec 29, 2008 5.641 5.710 5.333 5.573 4,882,224 -0.05(-0.91%)
Dec 26, 2008 5.718 5.966 5.581 5.624 0 -0.15(-2.52%)
Dec 24, 2008 5.983 5.983 5.727 5.769 1,414,252 -0.08(-1.32%)
Dec 23, 2008 6.069 6.205 5.804 5.846 5,326,515 -0.18(-2.98%)
Dec 22, 2008 6.393 6.496 5.769 6.026 5,955,070 -0.33(-5.24%)
Dec 19, 2008 6.727 6.838 6.231 6.359 15,091,728 -0.20(-3.00%)
Dec 18, 2008 7.231 7.650 6.291 6.556 13,220,535 -0.62(-8.69%)
Dec 17, 2008 6.496 7.607 6.453 7.180 11,199,715 +0.52(+7.83%)
Dec 16, 2008 5.889 6.718 5.881 6.658 9,618,922 +0.66(+10.97%)
Dec 15, 2008 6.410 6.496 5.855 6.000 7,342,610 -0.65(-9.77%)
Dec 12, 2008 6.137 6.915 6.094 6.650 0 +0.21(+3.18%)
Dec 11, 2008 7.017 7.137 6.334 6.445 8,246,610 -0.68(-9.59%)
Dec 10, 2008 6.889 7.188 6.419 7.128 9,349,792 +0.49(+7.34%)
Dec 09, 2008 7.146 7.470 6.513 6.641 9,082,657 -0.62(-8.59%)
Dec 08, 2008 7.299 7.351 6.710 7.265 8,872,801 +0.28(+4.04%)
Dec 05, 2008 6.522 7.026 6.069 6.983 0 +0.30(+4.48%)
Dec 04, 2008 6.094 7.316 6.026 6.684 15,405,724 +0.46(+7.42%)
Dec 03, 2008 5.975 6.547 5.428 6.222 13,904,473 +0.55(+9.64%)
Dec 02, 2008 5.239 5.684 5.103 5.675 7,863,703 +0.53(+10.30%)
Dec 01, 2008 5.684 5.846 5.051 5.145 9,021,446 -0.73(-12.37%)
Nov 28, 2008 6.359 6.633 5.680 5.872 5,674,012 -0.56(-8.64%)
Nov 26, 2008 5.710 6.923 5.479 6.428 18,416,002 +0.53(+8.99%)
Nov 25, 2008 4.487 6.359 4.487 5.898 25,127,290 +1.62(+38.00%)
Nov 24, 2008 3.761 4.547 3.633 4.274 10,904,788 +0.56(+15.21%)
Nov 21, 2008 4.103 4.103 3.239 3.710 16,386,367 -0.15(-3.98%)
Nov 20, 2008 4.060 4.487 3.804 3.863 9,069,919 -0.22(-5.44%)
Nov 19, 2008 4.633 4.701 4.069 4.086 11,838,192 -0.67(-14.03%)
Nov 18, 2008 4.906 5.077 4.504 4.752 9,340,179 -0.18(-3.64%)
Nov 17, 2008 4.855 5.137 4.752 4.932 8,994,614 -0.02(-0.35%)
Nov 14, 2008 4.966 5.616 4.744 4.949 0 -0.24(-4.61%)
Nov 13, 2008 4.786 5.188 4.239 5.188 14,457,288 +0.42(+8.78%)
Nov 12, 2008 5.257 5.257 4.701 4.769 9,674,767 -0.64(-11.85%)
Nov 11, 2008 5.197 5.573 5.009 5.410 8,129,794 +0.08(+1.44%)
Nov 10, 2008 6.069 6.103 5.248 5.333 8,276,367 -0.55(-9.30%)
Nov 07, 2008 6.205 6.308 5.684 5.881 12,246,925 -0.38(-6.01%)
Nov 06, 2008 5.881 6.291 5.624 6.257 18,395,836 +0.44(+7.49%)
Nov 05, 2008 5.710 6.804 5.607 5.821 14,335,855 -0.05(-0.87%)
Nov 04, 2008 5.992 6.171 5.701 5.872 10,420,073 +0.16(+2.84%)
Nov 03, 2008 6.522 6.590 5.598 5.710 11,913,341 -0.60(-9.49%)
Oct 31, 2008 5.445 6.308 5.316 6.308 0 +0.77(+13.89%)
Oct 30, 2008 5.214 5.684 5.154 5.539 15,455,135 +0.44(+8.72%)
Oct 29, 2008 4.385 5.410 4.274 5.094 18,878,966 +0.68(+15.50%)
Oct 28, 2008 4.205 4.667 3.701 4.410 12,962,312 +0.39(+9.79%)
Oct 27, 2008 4.154 4.521 3.992 4.017 11,810,722 -0.32(-7.30%)
Oct 24, 2008 3.923 4.778 3.863 4.333 17,091,288 -0.05(-1.17%)
Oct 23, 2008 5.590 5.692 3.923 4.385 29,023,346 -1.16(-20.96%)
Oct 22, 2008 5.667 6.094 5.428 5.547 13,117,887 -0.25(-4.28%)
Oct 21, 2008 5.949 6.274 5.786 5.795 9,388,606 -0.36(-5.83%)
Oct 20, 2008 5.940 6.214 5.735 6.154 9,696,943 +0.37(+6.35%)
Oct 17, 2008 5.829 6.069 5.658 5.786 0 -0.52(-8.27%)
Oct 16, 2008 6.145 6.462 5.530 6.308 19,332,594 +0.05(+0.82%)
Oct 15, 2008 6.735 6.889 6.026 6.257 14,131,836 -0.76(-10.84%)
Oct 14, 2008 7.829 7.898 6.641 7.017 13,980,254 -0.32(-4.42%)
Oct 13, 2008 7.915 8.026 7.017 7.342 13,090,625 +0.05(+0.70%)
Oct 10, 2008 6.504 7.419 6.137 7.291 22,431,874 +0.34(+4.92%)
Oct 09, 2008 8.684 8.684 6.778 6.949 17,670,458 -1.38(-16.53%)
Oct 08, 2008 7.624 8.958 7.513 8.325 21,519,628 -0.04(-0.51%)
Oct 07, 2008 8.992 9.163 8.205 8.368 15,098,522 -0.68(-7.47%)
Oct 06, 2008 9.017 9.291 8.316 9.043 16,253,053 -0.42(-4.43%)
Oct 03, 2008 10.60 10.80 9.342 9.462 0 -0.86(-8.36%)
Oct 02, 2008 11.22 11.43 10.22 10.33 10,410,472 -1.03(-9.04%)
Oct 01, 2008 10.72 11.45 10.59 11.35 10,461,019 +0.22(+2.00%)
Sep 30, 2008 10.44 11.21 9.992 11.13 9,994,440 +0.79(+7.60%)
Sep 29, 2008 11.62 11.68 10.01 10.34 17,369,692 -1.46(-12.38%)
Sep 26, 2008 11.30 11.84 11.29 11.80 0 -0.09(-0.79%)
Sep 25, 2008 11.44 11.97 11.15 11.90 13,094,584 +0.63(+5.61%)
Sep 24, 2008 10.77 11.39 10.45 11.27 9,864,330 +0.65(+6.12%)
Sep 23, 2008 10.76 11.26 10.38 10.62 12,303,524 -0.11(-1.04%)
Sep 22, 2008 12.95 12.95 10.64 10.73 13,535,788 -2.13(-16.56%)
Sep 19, 2008 12.50 13.21 11.99 12.86 0 +1.24(+10.67%)
Sep 18, 2008 10.86 11.81 9.308 11.62 25,954,122 +1.20(+11.48%)
Sep 17, 2008 10.70 11.09 10.07 10.42 14,985,518 -0.55(-4.99%)
Sep 16, 2008 10.35 11.17 9.949 10.97 14,804,195 +0.24(+2.23%)
Sep 15, 2008 11.12 11.69 10.66 10.73 13,553,023 -1.15(-9.71%)
Sep 12, 2008 11.45 12.30 11.36 11.88 0 +0.19(+1.61%)
Sep 11, 2008 10.97 11.75 10.78 11.69 12,565,627 +0.39(+3.48%)
Sep 10, 2008 11.03 11.68 10.74 11.30 15,072,008 +0.33(+3.04%)
Sep 09, 2008 11.56 11.95 10.64 10.97 18,461,984 -1.09(-9.07%)
Sep 08, 2008 11.95 12.24 11.15 12.06 23,803,916 +1.31(+12.16%)
Sep 05, 2008 10.23 10.82 9.812 10.75 0 +0.45(+4.40%)
Sep 04, 2008 10.73 10.79 10.08 10.30 8,949,059 -0.73(-6.59%)
Sep 03, 2008 10.92 11.11 10.59 11.03 6,935,424 +0.03(+0.23%)
Sep 02, 2008 11.03 11.64 10.73 11.00 11,689,814 +0.35(+3.29%)
Aug 29, 2008 10.45 10.88 10.30 10.65 0 +0.23(+2.22%)
Aug 28, 2008 9.975 10.55 9.915 10.42 9,221,746 +0.45(+4.55%)
Aug 27, 2008 9.496 9.992 9.419 9.966 8,138,388 +0.61(+6.48%)
Aug 26, 2008 9.214 9.675 9.188 9.359 5,768,107 -0.03(-0.36%)
Aug 25, 2008 9.496 9.761 9.327 9.393 5,510,646 -0.31(-3.17%)
Aug 22, 2008 10.02 10.03 9.265 9.701 0 -0.04(-0.44%)
Aug 21, 2008 8.958 9.804 8.898 9.744 8,321,019 +0.57(+6.24%)
Aug 20, 2008 9.214 9.274 8.889 9.171 6,168,698 +0.03(+0.28%)
Aug 19, 2008 9.214 9.385 8.906 9.146 7,208,030 -0.25(-2.64%)
Aug 18, 2008 10.05 10.14 9.317 9.393 7,543,022 -0.63(-6.31%)
Aug 15, 2008 9.983 10.63 9.983 10.03 0 +0.11(+1.12%)
Aug 14, 2008 9.419 10.09 9.197 9.915 7,443,371 +0.47(+4.98%)
Aug 13, 2008 9.744 9.923 9.146 9.445 9,892,631 -0.31(-3.16%)
Aug 12, 2008 10.44 10.62 9.607 9.752 8,881,300 -0.68(-6.55%)
Aug 11, 2008 10.27 11.13 10.18 10.44 9,489,290 +0.15(+1.41%)
Aug 08, 2008 9.479 10.56 9.411 10.29 10,410,701 +0.74(+7.79%)
Aug 07, 2008 9.487 9.915 9.274 9.547 13,050,336 -0.23(-2.36%)
Aug 06, 2008 9.505 9.966 9.094 9.778 9,875,757 +0.21(+2.23%)
Aug 05, 2008 9.556 9.872 9.128 9.564 10,699,803 -0.03(-0.27%)
Aug 04, 2008 9.436 9.795 9.222 9.590 8,902,545 -0.01(-0.09%)
Aug 01, 2008 9.487 9.787 9.052 9.599 7,018,036 +0.09(+0.99%)
Jul 31, 2008 9.188 9.966 8.983 9.505 7,118,161 +0.15(+1.65%)
Jul 30, 2008 9.735 10.03 8.992 9.351 8,135,862 -0.17(-1.80%)
Jul 29, 2008 9.522 9.607 8.838 9.522 9,294,934 +0.56(+6.30%)
Jul 28, 2008 9.376 9.547 8.769 8.958 9,050,497 -0.27(-2.96%)
Jul 25, 2008 9.188 9.812 8.915 9.231 9,743,104 +0.00(+0.00%)
Jul 24, 2008 10.65 10.72 9.120 9.231 11,153,820 -1.48(-13.81%)
Jul 23, 2008 10.20 11.36 10.03 10.71 14,712,400 +0.55(+5.38%)
Jul 22, 2008 9.462 10.27 9.060 10.16 6,679,154 +0.66(+6.92%)
Jul 21, 2008 9.564 9.804 9.214 9.505 6,975,596 -0.01(-0.09%)
Jul 18, 2008 9.915 9.915 9.214 9.513 7,770,932 -0.26(-2.71%)
Jul 17, 2008 9.650 9.992 8.958 9.778 14,194,545 +0.32(+3.34%)
Jul 16, 2008 8.163 9.667 8.077 9.462 12,136,327 +1.23(+14.95%)
Jul 15, 2008 8.094 8.505 7.633 8.231 11,097,862 +0.05(+0.63%)
Jul 14, 2008 8.641 8.641 8.103 8.180 8,024,008 -0.04(-0.52%)
Jul 11, 2008 8.043 8.701 7.957 8.222 16,290,279 -0.26(-3.02%)
Jul 10, 2008 8.633 8.915 8.325 8.479 11,274,601 -0.15(-1.78%)
Jul 09, 2008 9.641 9.958 8.599 8.633 17,692,446 -0.77(-8.18%)
Jul 08, 2008 8.564 9.419 8.248 9.402 15,348,999 +0.78(+9.02%)
Jul 07, 2008 9.017 9.222 8.274 8.624 12,358,112 -0.39(-4.36%)
Jul 04, 2008 9.146 9.180 8.787 9.017 6,563,715 +0.00(+0.00%)
Jul 03, 2008 9.146 9.180 8.787 9.017 6,563,715 -0.04(-0.47%)
Jul 02, 2008 9.564 9.744 9.017 9.060 7,809,719 -0.48(-5.02%)
Jul 01, 2008 9.180 9.599 8.881 9.539 10,933,664 +0.26(+2.86%)
Jun 30, 2008 9.889 9.889 9.180 9.274 12,049,943 -0.62(-6.30%)
Jun 27, 2008 10.08 10.31 9.693 9.898 9,874,725 -0.19(-1.86%)
Jun 26, 2008 10.66 10.66 9.915 10.09 11,113,104 -0.61(-5.67%)
Jun 25, 2008 10.97 11.42 10.59 10.69 9,160,687 -0.09(-0.87%)
Jun 24, 2008 10.59 11.38 9.915 10.79 15,893,961 +0.73(+7.31%)
Jun 23, 2008 10.53 10.56 10.00 10.05 7,925,287 -0.38(-3.61%)
Jun 20, 2008 10.58 10.65 10.34 10.43 9,165,426 -0.31(-2.87%)
Jun 19, 2008 10.40 10.80 10.21 10.74 9,535,530 +0.35(+3.38%)
Jun 18, 2008 10.25 10.54 10.03 10.38 10,041,942 +0.12(+1.17%)
Jun 17, 2008 10.45 10.56 9.923 10.27 7,003,337 -0.15(-1.40%)
Jun 16, 2008 10.15 10.47 9.975 10.41 5,801,398 +0.24(+2.35%)
Jun 13, 2008 9.812 10.20 9.735 10.17 4,610,910 +0.41(+4.20%)
Jun 12, 2008 9.581 10.06 9.581 9.761 7,064,767 +0.20(+2.06%)
Jun 11, 2008 10.44 10.46 9.556 9.564 8,734,031 -0.84(-8.05%)
Jun 10, 2008 10.08 10.56 9.676 10.40 11,613,905 +0.38(+3.75%)
Jun 09, 2008 9.932 10.34 9.599 10.03 12,275,178 +0.08(+0.77%)
Jun 06, 2008 10.68 10.68 9.889 9.949 12,166,937 -0.85(-7.84%)
Jun 05, 2008 10.84 11.07 10.44 10.80 15,034,197 -0.02(-0.16%)
Jun 04, 2008 11.23 11.37 10.80 10.81 11,380,246 -0.44(-3.95%)
Jun 03, 2008 10.79 11.33 10.79 11.26 10,077,825 +0.54(+5.02%)
Jun 02, 2008 10.77 10.85 10.43 10.72 7,292,836 -0.15(-1.34%)
May 30, 2008 10.89 11.08 10.77 10.86 6,821,276 +0.07(+0.63%)
May 29, 2008 10.98 10.98 10.64 10.80 12,487,094 -0.25(-2.24%)
May 28, 2008 11.22 11.43 10.76 11.04 12,277,746 -0.11(-1.00%)
May 27, 2008 11.14 11.51 11.07 11.15 9,733,825 +0.01(+0.08%)
May 26, 2008 11.45 11.45 10.79 11.15 0 +0.00(+0.00%)
May 23, 2008 11.45 11.45 10.79 11.15 10,697,846 -0.31(-2.69%)
May 22, 2008 11.51 11.74 11.33 11.45 9,033,015 -0.03(-0.22%)
May 21, 2008 12.24 12.24 11.20 11.48 13,628,844 -0.76(-6.22%)
May 20, 2008 12.74 12.74 12.09 12.24 10,496,328 -0.59(-4.60%)
May 19, 2008 13.21 13.25 12.73 12.83 8,714,019 -0.41(-3.10%)
May 16, 2008 13.92 13.95 13.16 13.24 9,140,054 -0.26(-1.90%)
May 15, 2008 13.09 13.58 12.98 13.50 10,098,932 +0.37(+2.80%)
May 14, 2008 12.77 13.33 12.76 13.13 7,854,844 +0.37(+2.88%)
May 13, 2008 12.95 13.01 12.44 12.76 6,072,476 -0.19(-1.45%)
May 12, 2008 12.68 13.04 12.68 12.95 6,669,874 +0.27(+2.16%)
May 09, 2008 12.97 13.21 12.44 12.68 4,091,467 -0.31(-2.37%)
May 08, 2008 13.53 13.73 12.85 12.98 8,284,311 -0.47(-3.49%)
May 07, 2008 14.29 14.33 13.25 13.45 9,465,514 -0.95(-6.59%)
May 06, 2008 13.13 14.48 13.12 14.40 14,311,481 +0.75(+5.51%)
May 05, 2008 13.45 13.86 13.28 13.65 6,811,591 +0.27(+2.04%)
May 02, 2008 13.88 13.93 13.26 13.38 6,866,777 -0.17(-1.26%)
May 01, 2008 13.21 13.77 13.09 13.55 10,462,872 +0.31(+2.32%)
Apr 30, 2008 14.27 14.28 13.21 13.24 10,717,770 -1.03(-7.19%)
Apr 29, 2008 14.57 14.57 13.90 14.27 7,822,305 -0.39(-2.68%)
Apr 28, 2008 14.58 14.89 14.02 14.66 9,101,348 +0.10(+0.70%)
Apr 25, 2008 14.35 14.71 13.99 14.56 6,465,421 +0.26(+1.79%)
Apr 24, 2008 13.54 14.67 13.09 14.30 9,618,560 +0.79(+5.82%)
Apr 23, 2008 13.91 14.03 13.27 13.51 6,950,211 -0.39(-2.83%)
Apr 22, 2008 14.15 14.34 13.74 13.91 6,202,738 -0.32(-2.22%)
Apr 21, 2008 14.18 14.31 13.88 14.22 5,595,741 -0.06(-0.42%)
Apr 18, 2008 14.15 14.60 14.05 14.28 9,445,012 +0.40(+2.89%)
Apr 17, 2008 13.76 13.98 13.38 13.88 9,978,229 +0.02(+0.12%)
Apr 16, 2008 13.38 13.91 13.15 13.86 8,035,386 +0.62(+4.71%)
Apr 15, 2008 13.00 13.33 12.74 13.24 6,687,656 +0.31(+2.38%)
Apr 14, 2008 13.31 13.33 12.82 12.93 7,683,482 -0.50(-3.75%)
Apr 11, 2008 13.56 13.96 13.35 13.44 5,669,457 -0.32(-2.36%)
Apr 10, 2008 13.33 14.10 13.33 13.76 10,885,400 +0.33(+2.48%)
Apr 09, 2008 13.90 14.03 13.38 13.43 9,368,927 -0.44(-3.14%)
Apr 08, 2008 14.42 14.42 13.68 13.86 10,455,431 -0.63(-4.36%)
Apr 07, 2008 14.62 15.21 14.45 14.50 8,819,639 +0.03(+0.18%)
Apr 04, 2008 14.76 14.83 14.21 14.47 8,670,216 -0.26(-1.74%)
Apr 03, 2008 14.52 14.92 14.04 14.73 10,526,468 +0.06(+0.41%)
Apr 02, 2008 14.58 15.34 14.45 14.67 16,740,319 +0.08(+0.53%)
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.