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

D.R.Horton (NY: DHI )

190.35 +2.34 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2007 8.943 10.08 8.935 9.931 19,472,418 +1.24(+14.33%)
Nov 29, 2007 8.852 8.943 8.520 8.686 7,181,210 -0.18(-2.06%)
Nov 28, 2007 8.736 9.118 8.686 8.869 10,088,482 +0.23(+2.69%)
Nov 27, 2007 8.885 9.059 8.421 8.636 10,569,994 -0.14(-1.61%)
Nov 26, 2007 9.458 9.466 8.769 8.777 10,046,079 -0.66(-7.03%)
Nov 23, 2007 9.159 9.582 9.134 9.441 3,378,357 +0.35(+3.83%)
Nov 21, 2007 9.507 9.507 9.018 9.093 10,426,761 -0.47(-4.94%)
Nov 20, 2007 9.541 9.964 8.678 9.566 22,267,224 +0.23(+2.49%)
Nov 19, 2007 9.955 10.07 9.300 9.333 10,171,518 -0.75(-7.48%)
Nov 16, 2007 10.27 10.43 9.931 10.09 5,841,472 -0.13(-1.30%)
Nov 15, 2007 10.42 10.63 10.16 10.22 5,730,896 -0.26(-2.45%)
Nov 14, 2007 10.32 10.95 10.32 10.48 8,831,082 +0.17(+1.61%)
Nov 13, 2007 10.04 10.41 10.01 10.31 6,954,563 +0.42(+4.28%)
Nov 12, 2007 9.997 10.54 9.864 9.889 6,826,432 -0.09(-0.91%)
Nov 09, 2007 9.358 10.15 9.358 9.980 6,059,769 +0.29(+3.00%)
Nov 08, 2007 9.814 10.01 9.317 9.690 6,746,993 -0.15(-1.52%)
Nov 07, 2007 9.955 10.12 9.814 9.839 6,272,625 -0.32(-3.10%)
Nov 06, 2007 9.607 10.18 9.516 10.15 8,106,355 +0.59(+6.16%)
Nov 05, 2007 9.474 9.814 9.433 9.566 9,308,143 -0.19(-1.96%)
Nov 02, 2007 9.997 10.16 9.648 9.756 10,660,311 -0.22(-2.24%)
Nov 01, 2007 9.748 10.20 9.707 9.980 14,487,497 -0.55(-5.20%)
Oct 31, 2007 11.07 11.12 10.46 10.53 12,703,757 -0.38(-3.50%)
Oct 30, 2007 10.83 11.03 10.58 10.91 4,941,294 +0.02(+0.15%)
Oct 29, 2007 10.77 10.95 10.58 10.89 4,752,171 +0.22(+2.02%)
Oct 26, 2007 10.42 10.72 10.20 10.68 8,506,658 +0.60(+5.93%)
Oct 25, 2007 10.30 10.54 9.823 10.08 16,518,151 -0.16(-1.54%)
Oct 24, 2007 10.52 10.91 9.955 10.24 21,873,490 -0.31(-2.91%)
Oct 23, 2007 10.65 10.98 10.35 10.54 9,534,640 -0.05(-0.47%)
Oct 22, 2007 9.723 10.82 9.690 10.59 13,484,837 +0.68(+6.86%)
Oct 19, 2007 10.15 10.31 9.906 9.914 12,581,412 -0.21(-2.05%)
Oct 18, 2007 10.35 10.40 9.955 10.12 12,355,284 -0.34(-3.25%)
Oct 17, 2007 10.67 11.12 10.17 10.46 10,596,541 -0.21(-1.94%)
Oct 16, 2007 11.03 11.08 10.61 10.67 7,329,398 -0.60(-5.30%)
Oct 15, 2007 11.67 11.72 11.13 11.27 6,719,697 -0.43(-3.69%)
Oct 12, 2007 12.00 12.06 11.52 11.70 6,661,604 -0.30(-2.49%)
Oct 11, 2007 12.29 12.35 11.93 12.00 7,998,956 +0.07(+0.63%)
Oct 10, 2007 11.74 12.15 11.73 11.92 5,386,919 +0.05(+0.42%)
Oct 09, 2007 11.91 12.04 11.56 11.87 6,253,219 -0.02(-0.21%)
Oct 08, 2007 12.15 12.21 11.78 11.90 4,211,650 -0.26(-2.12%)
Oct 05, 2007 11.94 12.35 11.80 12.15 5,883,532 +0.22(+1.81%)
Oct 04, 2007 12.30 12.46 11.61 11.94 7,209,198 -0.35(-2.84%)
Oct 03, 2007 11.88 12.59 11.83 12.29 13,926,316 +0.39(+3.28%)
Oct 02, 2007 11.27 12.24 11.24 11.90 16,137,374 +0.73(+6.54%)
Oct 01, 2007 10.88 11.29 10.85 11.17 11,026,183 +0.54(+5.07%)
Sep 28, 2007 10.91 11.13 10.60 10.63 8,872,368 -0.31(-2.81%)
Sep 27, 2007 10.83 11.03 10.34 10.93 10,825,790 +0.27(+2.49%)
Sep 26, 2007 11.12 11.24 10.62 10.67 7,095,760 -0.35(-3.16%)
Sep 25, 2007 11.03 11.12 10.65 11.02 21,483,384 -0.23(-2.06%)
Sep 24, 2007 11.71 11.78 11.22 11.25 10,414,721 -0.45(-3.83%)
Sep 21, 2007 11.88 12.02 11.61 11.70 7,139,166 +0.02(+0.14%)
Sep 20, 2007 12.60 12.53 11.60 11.68 10,538,310 -0.92(-7.31%)
Sep 19, 2007 12.77 13.80 12.28 12.60 17,122,282 -0.09(-0.72%)
Sep 18, 2007 12.14 12.86 11.92 12.69 10,863,036 +0.65(+5.37%)
Sep 17, 2007 11.78 12.14 11.70 12.05 6,089,168 +0.14(+1.18%)
Sep 14, 2007 11.19 11.95 11.17 11.91 5,964,171 +0.57(+5.05%)
Sep 13, 2007 11.45 11.60 11.13 11.33 5,354,374 -0.12(-1.01%)
Sep 12, 2007 11.32 11.66 11.14 11.45 9,022,195 +0.13(+1.17%)
Sep 11, 2007 11.40 11.61 11.23 11.32 4,769,529 -0.04(-0.37%)
Sep 10, 2007 11.67 11.74 11.29 11.36 7,166,528 -0.27(-2.35%)
Sep 07, 2007 11.74 11.85 11.52 11.63 8,102,980 -0.46(-3.84%)
Sep 06, 2007 12.25 12.40 12.05 12.10 6,448,368 -0.19(-1.55%)
Sep 05, 2007 12.59 12.62 12.05 12.29 8,014,747 -0.50(-3.89%)
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.