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

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 8.918 9.673 8.719 9.225 7,333,563 +0.15(+1.65%)
Jul 30, 2008 9.449 9.740 8.728 9.076 8,382,061 -0.17(-1.80%)
Jul 29, 2008 9.242 9.325 8.578 9.242 9,576,207 +0.55(+6.30%)
Jul 28, 2008 9.101 9.267 8.512 8.694 9,324,374 -0.27(-2.96%)
Jul 25, 2008 8.918 9.524 8.653 8.960 10,037,940 +0.00(+0.00%)
Jul 24, 2008 10.34 10.40 8.852 8.960 11,491,345 -1.44(-13.81%)
Jul 23, 2008 9.897 11.03 9.740 10.40 15,157,611 +0.53(+5.38%)
Jul 22, 2008 9.184 9.964 8.794 9.864 6,881,272 +0.64(+6.92%)
Jul 21, 2008 9.283 9.516 8.943 9.225 7,186,684 -0.01(-0.09%)
Jul 18, 2008 9.624 9.624 8.943 9.234 8,006,088 -0.26(-2.71%)
Jul 17, 2008 9.366 9.698 8.694 9.491 14,624,085 +0.31(+3.34%)
Jul 16, 2008 7.923 9.383 7.840 9.184 12,503,584 +1.19(+14.95%)
Jul 15, 2008 7.857 8.255 7.409 7.989 11,433,693 +0.05(+0.63%)
Jul 14, 2008 8.387 8.387 7.865 7.939 8,266,822 -0.04(-0.52%)
Jul 11, 2008 7.807 8.446 7.724 7.981 16,783,238 -0.25(-3.02%)
Jul 10, 2008 8.379 8.653 8.081 8.230 11,615,782 -0.15(-1.78%)
Jul 09, 2008 9.358 9.665 8.346 8.379 18,227,836 -0.75(-8.18%)
Jul 08, 2008 8.313 9.142 8.006 9.126 15,813,474 +0.75(+9.02%)
Jul 07, 2008 8.752 8.952 8.031 8.371 12,732,081 -0.38(-4.36%)
Jul 04, 2008 8.877 8.910 8.528 8.752 6,762,339 +0.00(+0.00%)
Jul 03, 2008 8.877 8.910 8.528 8.752 6,762,339 -0.04(-0.47%)
Jul 02, 2008 9.283 9.458 8.752 8.794 8,046,049 -0.46(-5.02%)
Jul 01, 2008 8.910 9.317 8.620 9.259 11,264,527 +0.26(+2.86%)
Jun 30, 2008 9.599 9.599 8.910 9.001 12,414,586 -0.61(-6.30%)
Jun 27, 2008 9.781 10.01 9.408 9.607 10,173,544 -0.18(-1.86%)
Jun 26, 2008 10.35 10.35 9.624 9.790 11,449,397 -0.59(-5.68%)
Jun 25, 2008 10.64 11.08 10.28 10.38 9,437,898 -0.09(-0.87%)
Jun 24, 2008 10.28 11.05 9.624 10.47 16,374,927 +0.71(+7.31%)
Jun 23, 2008 10.22 10.25 9.707 9.756 8,165,114 -0.37(-3.61%)
Jun 20, 2008 10.27 10.34 10.04 10.12 9,442,780 -0.30(-2.87%)
Jun 19, 2008 10.10 10.49 9.914 10.42 9,824,084 +0.34(+3.37%)
Jun 18, 2008 9.947 10.23 9.740 10.08 10,345,820 +0.12(+1.17%)
Jun 17, 2008 10.15 10.25 9.632 9.964 7,215,264 -0.14(-1.40%)
Jun 16, 2008 9.856 10.16 9.682 10.10 5,976,954 +0.23(+2.35%)
Jun 13, 2008 9.524 9.897 9.449 9.872 4,750,440 +0.40(+4.20%)
Jun 12, 2008 9.300 9.765 9.300 9.474 7,278,554 +0.19(+2.06%)
Jun 11, 2008 10.13 10.15 9.275 9.283 8,998,331 -0.81(-8.05%)
Jun 10, 2008 9.781 10.25 9.391 10.10 11,965,353 +0.37(+3.75%)
Jun 09, 2008 9.640 10.04 9.317 9.731 12,646,637 +0.07(+0.77%)
Jun 06, 2008 10.37 10.37 9.599 9.657 12,535,120 -0.82(-7.84%)
Jun 05, 2008 10.52 10.74 10.14 10.48 15,489,147 -0.02(-0.16%)
Jun 04, 2008 10.90 11.03 10.48 10.49 11,724,623 -0.43(-3.95%)
Jun 03, 2008 10.47 11.00 10.47 10.93 10,382,789 +0.52(+5.02%)
Jun 02, 2008 10.45 10.53 10.12 10.40 7,513,525 -0.14(-1.34%)
May 30, 2008 10.57 10.75 10.45 10.54 7,027,694 +0.07(+0.63%)
May 29, 2008 10.66 10.66 10.33 10.48 12,864,966 -0.24(-2.24%)
May 28, 2008 10.89 11.09 10.44 10.72 12,649,283 -0.11(-1.00%)
May 27, 2008 10.81 11.18 10.74 10.83 10,028,380 +0.01(+0.08%)
May 26, 2008 11.12 11.12 10.47 10.82 0 +0.00(+0.00%)
May 23, 2008 11.12 11.12 10.47 10.82 11,021,573 -0.30(-2.69%)
May 22, 2008 11.18 11.39 11.00 11.12 9,306,362 -0.02(-0.22%)
May 21, 2008 11.88 11.88 10.87 11.14 14,041,266 -0.74(-6.22%)
May 20, 2008 12.37 12.37 11.74 11.88 10,813,957 -0.57(-4.60%)
May 19, 2008 12.83 12.86 12.35 12.45 8,977,713 -0.40(-3.10%)
May 16, 2008 13.51 13.54 12.78 12.85 9,416,640 -0.25(-1.90%)
May 15, 2008 12.70 13.18 12.60 13.10 10,404,535 +0.36(+2.80%)
May 14, 2008 12.39 12.94 12.39 12.74 8,092,539 +0.36(+2.88%)
May 13, 2008 12.57 12.63 12.08 12.39 6,256,235 -0.18(-1.45%)
May 12, 2008 12.30 12.66 12.30 12.57 6,871,711 +0.27(+2.16%)
May 09, 2008 12.59 12.83 12.07 12.30 4,215,279 -0.30(-2.37%)
May 08, 2008 13.13 13.32 12.47 12.60 8,535,003 -0.46(-3.49%)
May 07, 2008 13.87 13.91 12.86 13.06 9,751,949 -0.92(-6.59%)
May 06, 2008 12.74 14.05 12.73 13.98 14,744,561 +0.73(+5.51%)
May 05, 2008 13.06 13.46 12.89 13.25 7,017,716 +0.27(+2.04%)
May 02, 2008 13.47 13.52 12.87 12.98 7,074,572 -0.17(-1.26%)
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.