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: 6:30 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 (%)
Aug 31, 2011 9.558 9.558 9.070 9.183 8,797,453 -0.07(-0.75%)
Aug 30, 2011 8.974 9.345 8.904 9.253 12,830,827 +0.24(+2.71%)
Aug 29, 2011 8.624 9.008 8.541 9.008 7,344,749 +0.56(+6.61%)
Aug 26, 2011 8.284 8.598 8.074 8.450 11,153,242 +0.06(+0.73%)
Aug 25, 2011 8.284 8.467 8.162 8.389 11,368,587 +0.14(+1.69%)
Aug 24, 2011 7.804 8.267 7.778 8.249 11,263,840 +0.45(+5.70%)
Aug 23, 2011 7.813 7.944 7.699 7.804 10,118,391 -0.01(-0.11%)
Aug 22, 2011 7.978 8.022 7.717 7.813 9,457,256 +0.00(+0.00%)
Aug 19, 2011 7.839 8.116 7.795 7.813 6,549,641 -0.16(-1.97%)
Aug 18, 2011 8.258 8.310 7.878 7.970 8,698,315 -0.53(-6.26%)
Aug 17, 2011 8.685 8.729 8.406 8.502 5,469,735 -0.12(-1.42%)
Aug 16, 2011 8.563 8.799 8.502 8.624 5,698,781 -0.04(-0.50%)
Aug 15, 2011 8.380 8.685 8.310 8.668 7,448,538 +0.36(+4.31%)
Aug 12, 2011 8.354 8.424 8.144 8.310 7,188,011 +0.03(+0.42%)
Aug 11, 2011 8.066 8.415 7.830 8.275 11,725,381 +0.26(+3.27%)
Aug 10, 2011 8.144 8.232 7.978 8.013 14,267,427 -0.32(-3.89%)
Aug 09, 2011 8.729 8.547 7.738 8.338 18,329,740 +0.03(+0.31%)
Aug 08, 2011 8.729 8.929 8.034 8.312 11,595,605 -0.75(-8.25%)
Aug 05, 2011 9.251 9.338 8.808 9.060 13,259,608 -0.05(-0.57%)
Aug 04, 2011 9.642 9.677 9.095 9.112 10,622,032 -0.68(-6.93%)
Aug 03, 2011 9.894 10.01 9.642 9.790 9,565,799 -0.11(-1.14%)
Aug 02, 2011 10.08 10.28 9.894 9.903 7,875,414 -0.31(-3.06%)
Aug 01, 2011 10.47 10.54 10.15 10.22 8,244,128 -0.11(-1.09%)
Jul 29, 2011 10.22 10.68 10.17 10.33 8,159,694 -0.02(-0.17%)
Jul 28, 2011 10.17 10.91 10.17 10.35 14,972,129 +0.26(+2.59%)
Jul 27, 2011 10.26 10.29 10.03 10.09 7,573,434 -0.22(-2.11%)
Jul 26, 2011 10.42 10.42 10.22 10.30 3,459,304 -0.10(-1.00%)
Jul 25, 2011 10.39 10.53 10.34 10.41 4,789,483 -0.10(-0.91%)
Jul 22, 2011 10.58 10.58 10.35 10.50 4,878,222 -0.04(-0.41%)
Jul 21, 2011 10.36 10.60 10.34 10.55 5,528,130 +0.24(+2.36%)
Jul 20, 2011 10.33 10.46 10.29 10.30 6,141,087 -0.07(-0.67%)
Jul 19, 2011 9.981 10.42 9.964 10.37 8,251,379 +0.56(+5.67%)
Jul 18, 2011 9.938 9.994 9.703 9.816 5,588,595 -0.17(-1.65%)
Jul 15, 2011 10.01 10.02 9.834 9.981 5,540,710 +0.03(+0.26%)
Jul 14, 2011 10.10 10.14 9.886 9.955 4,345,111 -0.11(-1.12%)
Jul 13, 2011 10.14 10.24 10.02 10.07 5,825,006 -0.01(-0.09%)
Jul 12, 2011 10.05 10.22 9.973 10.08 4,775,520 -0.04(-0.43%)
Jul 11, 2011 10.23 10.30 10.04 10.12 5,382,889 -0.30(-2.84%)
Jul 08, 2011 10.22 10.42 10.13 10.42 5,362,187 +0.04(+0.42%)
Jul 07, 2011 10.25 10.49 10.22 10.37 4,114,293 +0.22(+2.14%)
Jul 06, 2011 10.09 10.21 9.955 10.16 5,094,393 +0.04(+0.43%)
Jul 05, 2011 10.27 10.30 10.03 10.11 5,257,399 -0.04(-0.43%)
Jul 01, 2011 10.06 10.25 9.999 10.16 4,901,401 +0.14(+1.39%)
Jun 30, 2011 9.981 10.05 9.868 10.02 8,375,125 +0.13(+1.32%)
Jun 29, 2011 10.27 10.27 9.799 9.886 8,764,342 -0.33(-3.23%)
Jun 28, 2011 10.18 10.29 10.02 10.22 6,528,063 +0.10(+0.94%)
Jun 27, 2011 9.894 10.20 9.781 10.12 5,237,973 +0.19(+1.93%)
Jun 24, 2011 10.12 10.25 9.864 9.929 4,374,083 -0.17(-1.64%)
Jun 23, 2011 9.903 10.18 9.868 10.09 7,794,475 +0.06(+0.61%)
Jun 22, 2011 9.877 10.26 9.799 10.03 8,108,420 +0.14(+1.41%)
Jun 21, 2011 9.807 9.981 9.764 9.894 4,065,760 +0.13(+1.34%)
Jun 20, 2011 9.721 9.790 9.712 9.764 4,002,329 +0.12(+1.26%)
Jun 17, 2011 9.625 9.703 9.538 9.642 5,913,859 +0.11(+1.19%)
Jun 16, 2011 9.425 9.738 9.416 9.529 5,953,540 +0.15(+1.58%)
Jun 15, 2011 9.599 9.599 9.364 9.381 8,745,625 -0.30(-3.05%)
Jun 14, 2011 9.573 9.781 9.573 9.677 4,160,830 +0.20(+2.11%)
Jun 13, 2011 9.364 9.573 9.355 9.477 6,007,503 +0.12(+1.30%)
Jun 10, 2011 9.399 9.486 9.234 9.355 6,406,317 -0.10(-1.01%)
Jun 09, 2011 9.381 9.607 9.277 9.451 5,701,376 +0.10(+1.02%)
Jun 08, 2011 9.607 9.634 9.329 9.355 10,893,749 -0.30(-3.06%)
Jun 07, 2011 9.868 9.868 9.651 9.651 4,483,859 -0.19(-1.94%)
Jun 06, 2011 10.06 10.08 9.807 9.842 3,806,475 -0.23(-2.33%)
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.