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 (%)
Nov 30, 2007 9.214 10.38 9.205 10.23 18,900,472 +1.28(+14.33%)
Nov 29, 2007 9.120 9.214 8.778 8.949 6,970,283 -0.19(-2.06%)
Nov 28, 2007 9.000 9.393 8.949 9.137 9,792,162 +0.24(+2.69%)
Nov 27, 2007 9.154 9.334 8.675 8.898 10,259,531 -0.15(-1.61%)
Nov 26, 2007 9.744 9.752 9.034 9.043 9,751,004 -0.68(-7.03%)
Nov 23, 2007 9.436 9.872 9.411 9.727 3,279,127 +0.36(+3.83%)
Nov 21, 2007 9.795 9.795 9.291 9.368 10,120,505 -0.49(-4.94%)
Nov 20, 2007 9.829 10.27 8.940 9.855 21,613,188 +0.24(+2.49%)
Nov 19, 2007 10.26 10.38 9.581 9.616 9,872,759 -0.78(-7.48%)
Nov 16, 2007 10.58 10.74 10.23 10.39 5,669,895 -0.14(-1.30%)
Nov 15, 2007 10.74 10.95 10.47 10.53 5,562,567 -0.26(-2.45%)
Nov 14, 2007 10.63 11.28 10.63 10.80 8,571,695 +0.17(+1.61%)
Nov 13, 2007 10.34 10.73 10.31 10.62 6,750,293 +0.44(+4.28%)
Nov 12, 2007 10.30 10.86 10.16 10.19 6,625,926 -0.09(-0.92%)
Nov 09, 2007 9.641 10.46 9.641 10.28 5,881,781 +0.30(+3.00%)
Nov 08, 2007 10.11 10.31 9.599 9.983 6,548,819 -0.15(-1.52%)
Nov 07, 2007 10.26 10.43 10.11 10.14 6,088,385 -0.32(-3.10%)
Nov 06, 2007 9.898 10.49 9.804 10.46 7,868,254 +0.61(+6.16%)
Nov 05, 2007 9.761 10.11 9.718 9.855 9,034,743 -0.20(-1.96%)
Nov 02, 2007 10.30 10.47 9.940 10.05 10,347,195 -0.23(-2.24%)
Nov 01, 2007 10.04 10.51 10.00 10.28 14,061,969 -0.56(-5.20%)
Oct 31, 2007 11.40 11.45 10.78 10.85 12,330,621 -0.39(-3.50%)
Oct 30, 2007 11.15 11.36 10.90 11.24 4,796,158 +0.02(+0.15%)
Oct 29, 2007 11.09 11.28 10.90 11.22 4,612,590 +0.22(+2.02%)
Oct 26, 2007 10.74 11.04 10.50 11.00 8,256,799 +0.62(+5.93%)
Oct 25, 2007 10.61 10.86 10.12 10.38 16,032,977 -0.16(-1.54%)
Oct 24, 2007 10.84 11.24 10.26 10.55 21,231,018 -0.32(-2.91%)
Oct 23, 2007 10.97 11.32 10.67 10.86 9,254,587 -0.05(-0.47%)
Oct 22, 2007 10.02 11.15 9.983 10.91 13,088,758 +0.70(+6.86%)
Oct 19, 2007 10.45 10.62 10.21 10.21 12,211,869 -0.21(-2.05%)
Oct 18, 2007 10.67 10.71 10.26 10.43 11,992,383 -0.35(-3.25%)
Oct 17, 2007 10.99 11.45 10.48 10.78 10,285,298 -0.21(-1.94%)
Oct 16, 2007 11.37 11.42 10.93 10.99 7,114,118 -0.62(-5.30%)
Oct 15, 2007 12.03 12.08 11.46 11.61 6,522,325 -0.44(-3.69%)
Oct 12, 2007 12.36 12.43 11.87 12.05 6,465,939 -0.31(-2.49%)
Oct 11, 2007 12.67 12.73 12.29 12.36 7,764,010 +0.08(+0.63%)
Oct 10, 2007 12.09 12.52 12.09 12.28 5,228,694 +0.05(+0.42%)
Oct 09, 2007 12.27 12.40 11.91 12.23 6,069,548 -0.03(-0.21%)
Oct 08, 2007 12.52 12.58 12.14 12.26 4,087,944 -0.26(-2.12%)
Oct 05, 2007 12.30 12.73 12.15 12.52 5,710,720 +0.22(+1.81%)
Oct 04, 2007 12.68 12.84 11.97 12.30 6,997,448 -0.36(-2.84%)
Oct 03, 2007 12.24 12.97 12.19 12.66 13,517,270 +0.40(+3.28%)
Oct 02, 2007 11.62 12.61 11.58 12.26 15,663,385 +0.75(+6.54%)
Oct 01, 2007 11.21 11.63 11.18 11.50 10,702,321 +0.56(+5.07%)
Sep 28, 2007 11.24 11.46 10.92 10.95 8,611,767 -0.32(-2.81%)
Sep 27, 2007 11.16 11.37 10.65 11.27 10,507,814 +0.27(+2.49%)
Sep 26, 2007 11.45 11.58 10.94 10.99 6,887,343 -0.36(-3.16%)
Sep 25, 2007 11.36 11.45 10.97 11.35 20,852,370 -0.24(-2.06%)
Sep 24, 2007 12.07 12.14 11.56 11.59 10,108,818 -0.46(-3.83%)
Sep 21, 2007 12.24 12.38 11.97 12.05 6,929,473 +0.02(+0.14%)
Sep 20, 2007 12.98 12.91 11.95 12.03 10,228,777 -0.95(-7.31%)
Sep 19, 2007 13.15 14.22 12.65 12.98 16,619,364 -0.09(-0.72%)
Sep 18, 2007 12.50 13.25 12.28 13.08 10,543,966 +0.67(+5.37%)
Sep 17, 2007 12.14 12.50 12.05 12.41 5,910,316 +0.15(+1.18%)
Sep 14, 2007 11.53 12.31 11.50 12.27 5,788,991 +0.59(+5.05%)
Sep 13, 2007 11.80 11.95 11.46 11.68 5,197,105 -0.12(-1.01%)
Sep 12, 2007 11.66 12.01 11.48 11.80 8,757,194 +0.14(+1.17%)
Sep 11, 2007 11.74 11.96 11.57 11.66 4,629,437 -0.04(-0.36%)
Sep 10, 2007 12.03 12.09 11.63 11.70 6,956,031 -0.28(-2.35%)
Sep 07, 2007 12.09 12.21 11.86 11.98 7,864,978 -0.48(-3.84%)
Sep 06, 2007 12.62 12.78 12.42 12.46 6,258,966 -0.20(-1.55%)
Sep 05, 2007 12.97 13.00 12.42 12.66 7,779,336 -0.51(-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.