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

D.R.Horton (NY: DHI )

142.19 -3.69 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2011 10.86 10.93 10.68 10.75 5,730,027 -0.10(-0.88%)
Jan 28, 2011 11.10 11.15 10.66 10.84 9,696,457 -0.27(-2.42%)
Jan 27, 2011 11.13 11.42 10.80 11.11 11,890,865 -0.37(-3.25%)
Jan 26, 2011 11.34 11.61 11.22 11.49 9,961,374 +0.20(+1.77%)
Jan 25, 2011 11.17 11.43 11.03 11.29 4,966,214 +0.06(+0.54%)
Jan 24, 2011 11.03 11.28 11.02 11.23 5,571,507 +0.22(+1.97%)
Jan 21, 2011 11.30 11.32 10.85 11.01 6,937,473 -0.19(-1.70%)
Jan 20, 2011 11.13 11.33 11.07 11.20 11,092,535 +0.06(+0.55%)
Jan 19, 2011 11.53 11.61 11.07 11.14 8,704,804 -0.43(-3.68%)
Jan 18, 2011 11.67 11.70 11.45 11.56 4,547,878 -0.15(-1.26%)
Jan 14, 2011 11.33 11.71 11.26 11.71 6,046,833 +0.36(+3.21%)
Jan 13, 2011 11.35 11.37 11.19 11.35 6,141,073 -0.03(-0.23%)
Jan 12, 2011 11.43 11.48 11.31 11.37 5,282,823 +0.01(+0.08%)
Jan 11, 2011 11.24 11.49 11.18 11.36 10,040,520 +0.38(+3.48%)
Jan 10, 2011 11.20 11.23 10.86 10.98 6,452,004 -0.31(-2.76%)
Jan 07, 2011 11.32 11.49 10.94 11.30 11,300,364 +0.16(+1.48%)
Jan 06, 2011 10.84 11.17 10.78 11.13 9,445,953 +0.41(+3.80%)
Jan 05, 2011 10.37 10.78 10.35 10.72 5,109,696 +0.30(+2.91%)
Jan 04, 2011 10.71 10.76 10.39 10.42 4,417,760 -0.29(-2.67%)
Jan 03, 2011 10.46 10.77 10.43 10.71 5,302,522 +0.36(+3.44%)
Dec 31, 2010 10.41 10.52 10.35 10.35 2,784,463 -0.07(-0.67%)
Dec 30, 2010 10.34 10.49 10.26 10.42 3,320,391 +0.08(+0.76%)
Dec 29, 2010 10.25 10.39 10.24 10.34 2,171,202 +0.10(+1.02%)
Dec 28, 2010 10.55 10.55 10.19 10.24 4,089,859 -0.31(-2.96%)
Dec 27, 2010 10.27 10.55 10.25 10.55 2,913,832 +0.22(+2.10%)
Dec 23, 2010 10.61 10.65 10.27 10.33 6,555,995 -0.32(-3.01%)
Dec 22, 2010 10.32 10.67 10.19 10.65 7,521,761 +0.32(+3.11%)
Dec 21, 2010 10.27 10.38 10.15 10.33 5,188,794 +0.09(+0.85%)
Dec 20, 2010 9.899 10.31 9.847 10.25 5,646,609 +0.36(+3.69%)
Dec 17, 2010 9.743 9.894 9.630 9.881 5,628,403 +0.12(+1.24%)
Dec 16, 2010 9.699 9.821 9.682 9.760 4,075,857 +0.16(+1.63%)
Dec 15, 2010 9.717 9.855 9.578 9.604 8,602,491 -0.16(-1.69%)
Dec 14, 2010 9.864 9.959 9.717 9.769 6,589,578 -0.09(-0.88%)
Dec 13, 2010 9.751 9.942 9.699 9.855 6,179,869 +0.19(+1.97%)
Dec 10, 2010 9.682 9.751 9.526 9.665 3,842,095 +0.03(+0.36%)
Dec 09, 2010 9.786 9.829 9.560 9.630 8,944,651 -0.09(-0.89%)
Dec 08, 2010 9.907 9.933 9.578 9.717 6,302,867 -0.21(-2.10%)
Dec 07, 2010 9.907 10.08 9.873 9.925 11,411,215 +0.34(+3.53%)
Dec 06, 2010 9.586 9.786 9.465 9.586 5,512,928 -0.05(-0.54%)
Dec 03, 2010 9.361 9.656 9.261 9.638 9,845,133 +0.16(+1.74%)
Dec 02, 2010 9.127 9.500 9.075 9.474 13,734,648 +0.34(+3.70%)
Dec 01, 2010 8.832 9.257 8.736 9.135 17,614,482 +0.43(+4.88%)
Nov 30, 2010 8.485 8.780 8.476 8.710 11,734,553 +0.15(+1.72%)
Nov 29, 2010 8.597 8.641 8.485 8.563 6,758,888 -0.10(-1.20%)
Nov 26, 2010 8.719 8.754 8.554 8.667 3,801,157 -0.05(-0.60%)
Nov 24, 2010 8.840 8.719 8.719 8.719 10,581,973 -0.01(-0.10%)
Nov 23, 2010 8.953 8.988 8.702 8.728 7,702,641 -0.30(-3.36%)
Nov 22, 2010 8.988 9.153 8.936 9.031 5,898,203 -0.03(-0.31%)
Nov 19, 2010 9.198 9.206 9.008 9.059 5,558,602 -0.15(-1.60%)
Nov 18, 2010 9.353 9.543 9.180 9.206 7,653,197 -0.03(-0.28%)
Nov 17, 2010 9.492 9.604 9.163 9.232 6,686,550 -0.29(-3.09%)
Nov 16, 2010 9.440 9.682 9.345 9.526 11,322,785 +0.04(+0.46%)
Nov 15, 2010 9.976 9.984 9.431 9.483 10,056,191 -0.47(-4.69%)
Nov 12, 2010 10.35 10.60 9.820 9.950 11,952,804 -0.57(-5.42%)
Nov 11, 2010 10.28 10.59 10.25 10.52 7,087,445 +0.10(+1.00%)
Nov 10, 2010 10.13 10.43 10.07 10.42 6,751,811 +0.26(+2.55%)
Nov 09, 2010 10.42 10.54 10.12 10.16 4,933,061 -0.08(-0.76%)
Nov 08, 2010 10.25 10.43 10.17 10.23 4,593,393 -0.12(-1.17%)
Nov 05, 2010 10.16 10.47 10.05 10.36 9,607,895 +0.18(+1.78%)
Nov 04, 2010 9.543 10.18 9.509 10.17 11,089,807 +0.73(+7.78%)
Nov 03, 2010 9.552 9.552 9.284 9.440 8,452,082 -0.12(-1.27%)
Nov 02, 2010 9.180 9.569 9.085 9.561 10,223,281 +0.48(+5.33%)
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.