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

D.R.Horton (NY: DHI )

145.46 +2.98 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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%)
Nov 01, 2011 9.454 9.830 9.393 9.533 11,333,599 -0.20(-2.07%)
Oct 31, 2011 10.02 10.12 9.734 9.734 6,698,030 -0.42(-4.13%)
Oct 28, 2011 10.23 10.29 9.979 10.15 8,894,737 -0.17(-1.69%)
Oct 27, 2011 10.28 10.50 9.944 10.33 13,079,385 +0.43(+4.33%)
Oct 26, 2011 9.874 10.01 9.537 9.900 9,527,469 +0.19(+1.98%)
Oct 25, 2011 9.935 9.935 9.533 9.708 11,575,195 -0.28(-2.80%)
Oct 24, 2011 9.551 10.06 9.489 9.988 14,414,189 +0.52(+5.45%)
Oct 21, 2011 9.428 9.734 9.341 9.472 9,521,537 +0.18(+1.98%)
Oct 20, 2011 9.148 9.341 8.842 9.288 8,474,879 +0.16(+1.72%)
Oct 19, 2011 9.673 9.699 9.070 9.131 9,383,564 -0.13(-1.42%)
Oct 18, 2011 8.361 9.454 8.221 9.262 17,243,744 +0.92(+11.01%)
Oct 17, 2011 8.772 8.772 8.300 8.344 7,601,231 -0.37(-4.22%)
Oct 14, 2011 8.746 8.860 8.510 8.711 4,547,689 +0.09(+1.01%)
Oct 13, 2011 8.685 8.965 8.449 8.624 7,096,645 -0.16(-1.79%)
Oct 12, 2011 8.624 9.017 8.562 8.781 6,615,693 +0.22(+2.55%)
Oct 11, 2011 8.405 8.615 8.326 8.562 6,063,911 +0.13(+1.56%)
Oct 10, 2011 8.221 8.440 8.169 8.431 5,639,256 +0.41(+5.13%)
Oct 07, 2011 8.221 8.243 7.863 8.020 5,640,372 -0.13(-1.61%)
Oct 06, 2011 8.160 8.221 8.059 8.151 6,028,015 +0.11(+1.41%)
Oct 05, 2011 7.644 8.073 7.522 8.038 8,468,404 +0.42(+5.51%)
Oct 04, 2011 7.268 7.618 7.023 7.618 10,734,667 +0.23(+3.08%)
Oct 03, 2011 7.854 7.906 7.390 7.390 7,907,958 -0.52(-6.53%)
Sep 30, 2011 8.134 8.134 7.893 7.906 7,268,345 -0.35(-4.24%)
Sep 29, 2011 8.134 8.265 7.906 8.256 7,957,399 +0.30(+3.74%)
Sep 28, 2011 8.230 8.282 7.924 7.959 5,694,930 -0.25(-3.09%)
Sep 27, 2011 8.484 8.554 8.169 8.212 6,329,245 -0.05(-0.63%)
Sep 26, 2011 8.108 8.274 7.880 8.265 7,628,020 +0.24(+3.05%)
Sep 23, 2011 7.889 8.160 7.854 8.020 5,052,715 +0.04(+0.55%)
Sep 22, 2011 8.081 8.252 7.843 7.976 10,168,813 -0.46(-5.49%)
Sep 21, 2011 8.527 8.868 8.405 8.440 9,752,885 -0.11(-1.33%)
Sep 20, 2011 8.449 8.711 8.431 8.554 7,588,782 +0.19(+2.30%)
Sep 19, 2011 8.309 8.449 8.125 8.361 6,830,480 -0.08(-0.93%)
Sep 16, 2011 8.431 8.562 8.387 8.440 5,741,912 +0.05(+0.63%)
Sep 15, 2011 8.422 8.475 8.239 8.387 8,705,690 +0.02(+0.21%)
Sep 14, 2011 8.291 8.475 8.134 8.370 8,557,324 +0.13(+1.59%)
Sep 13, 2011 8.379 8.466 8.169 8.239 9,904,304 -0.12(-1.46%)
Sep 12, 2011 7.994 8.379 7.994 8.361 7,823,091 -0.02(-0.21%)
Sep 09, 2011 8.484 8.517 8.230 8.379 8,066,336 -0.19(-2.24%)
Sep 08, 2011 8.851 8.877 8.510 8.571 6,698,086 -0.32(-3.64%)
Sep 07, 2011 8.833 8.938 8.641 8.895 6,550,909 +0.38(+4.52%)
Sep 06, 2011 8.370 8.632 8.256 8.510 8,969,182 -0.21(-2.41%)
Sep 02, 2011 8.781 8.868 8.641 8.720 4,514,162 -0.20(-2.25%)
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.