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 (%)
Oct 31, 2005 25.68 26.37 25.55 26.23 2,972,532 +0.78(+3.06%)
Oct 28, 2005 24.87 25.59 24.75 25.45 2,764,746 +0.83(+3.37%)
Oct 27, 2005 25.70 25.76 24.60 24.62 4,804,815 -1.08(-4.19%)
Oct 26, 2005 26.41 26.42 25.68 25.70 4,041,529 -0.73(-2.75%)
Oct 25, 2005 27.22 27.26 26.19 26.43 3,186,401 -0.79(-2.89%)
Oct 24, 2005 26.57 27.27 26.57 27.21 3,099,590 +0.71(+2.68%)
Oct 21, 2005 26.49 26.91 26.25 26.50 3,299,888 +0.23(+0.88%)
Oct 20, 2005 27.19 27.32 25.90 26.27 4,861,676 -1.07(-3.91%)
Oct 19, 2005 25.73 27.35 25.17 27.34 6,329,515 +1.41(+5.44%)
Oct 18, 2005 26.92 26.92 25.77 25.93 4,650,497 -0.98(-3.65%)
Oct 17, 2005 26.82 27.33 26.52 26.92 2,898,824 +0.09(+0.32%)
Oct 14, 2005 27.35 27.46 26.78 26.83 3,771,267 +0.08(+0.29%)
Oct 13, 2005 26.80 27.01 26.26 26.75 5,045,243 -0.06(-0.22%)
Oct 12, 2005 27.15 27.33 26.45 26.81 4,061,302 -0.34(-1.26%)
Oct 11, 2005 28.25 28.38 26.92 27.15 7,769,977 -0.04(-0.16%)
Oct 10, 2005 28.44 28.44 26.81 27.20 4,187,073 -1.16(-4.10%)
Oct 07, 2005 28.21 28.70 28.01 28.36 2,673,020 +0.50(+1.78%)
Oct 06, 2005 29.19 29.23 27.39 27.86 5,359,730 -1.50(-5.12%)
Oct 05, 2005 30.09 30.09 28.69 29.37 4,044,922 -0.72(-2.39%)
Oct 04, 2005 30.32 31.55 30.09 30.09 2,875,542 -1.55(-4.89%)
Oct 03, 2005 31.07 31.67 31.07 31.63 3,843,688 +0.68(+2.18%)
Sep 30, 2005 30.60 31.29 30.57 30.96 2,517,298 +0.32(+1.03%)
Sep 29, 2005 29.92 30.64 29.74 30.64 4,300,443 +0.76(+2.55%)
Sep 28, 2005 30.35 30.56 29.28 29.88 2,799,260 -0.46(-1.52%)
Sep 27, 2005 30.63 30.89 29.94 30.34 2,697,824 -0.06(-0.20%)
Sep 26, 2005 30.09 30.78 30.08 30.40 2,448,036 +0.36(+1.19%)
Sep 23, 2005 29.95 30.26 29.32 30.04 2,163,149 +0.21(+0.72%)
Sep 22, 2005 29.24 30.26 29.21 29.83 3,054,780 +0.62(+2.11%)
Sep 21, 2005 29.91 29.95 29.11 29.21 4,128,926 -0.13(-0.44%)
Sep 20, 2005 31.00 31.15 29.30 29.34 4,609,899 -1.66(-5.35%)
Sep 19, 2005 30.99 31.21 29.98 31.00 3,601,739 +0.02(+0.06%)
Sep 16, 2005 32.16 32.17 30.87 30.98 4,332,734 -1.18(-3.67%)
Sep 15, 2005 32.46 32.89 32.13 32.16 2,161,862 -0.30(-0.92%)
Sep 14, 2005 32.39 32.93 32.08 32.46 2,317,936 -0.29(-0.89%)
Sep 13, 2005 32.78 32.85 32.37 32.75 1,826,550 +0.14(+0.42%)
Sep 12, 2005 32.91 33.27 32.38 32.62 2,463,948 -0.36(-1.09%)
Sep 09, 2005 32.27 32.99 32.26 32.98 3,200,558 +1.02(+3.18%)
Sep 08, 2005 31.26 31.96 31.07 31.96 5,049,338 -0.74(-2.27%)
Sep 07, 2005 32.73 32.86 32.47 32.70 2,825,818 -0.02(-0.05%)
Sep 06, 2005 31.52 32.72 31.52 32.72 2,757,726 +1.32(+4.19%)
Sep 02, 2005 31.76 31.92 31.15 31.40 1,959,224 -0.27(-0.86%)
Sep 01, 2005 31.75 31.98 31.24 31.68 4,313,664 +0.12(+0.38%)
Aug 31, 2005 29.36 31.58 29.36 31.56 5,832,630 +2.11(+7.17%)
Aug 30, 2005 28.68 29.61 28.67 29.45 3,148,846 +0.58(+2.01%)
Aug 29, 2005 28.89 29.20 28.50 28.86 4,293,774 -0.54(-1.83%)
Aug 26, 2005 30.09 30.23 29.26 29.40 4,208,250 -0.69(-2.30%)
Aug 25, 2005 30.35 30.80 29.99 30.09 3,610,514 -0.09(-0.28%)
Aug 24, 2005 29.72 31.07 29.46 30.18 4,026,320 +0.33(+1.12%)
Aug 23, 2005 29.98 30.08 29.23 29.85 3,225,595 -0.13(-0.43%)
Aug 22, 2005 29.98 30.14 29.49 29.98 2,903,972 +0.05(+0.17%)
Aug 19, 2005 30.27 30.51 29.71 29.92 3,238,933 -0.35(-1.16%)
Aug 18, 2005 30.15 30.45 29.83 30.27 3,324,106 +0.10(+0.34%)
Aug 17, 2005 30.30 30.31 29.70 30.17 3,519,959 -0.41(-1.34%)
Aug 16, 2005 30.77 31.04 30.39 30.58 2,639,559 -0.28(-0.91%)
Aug 15, 2005 30.39 30.89 30.09 30.86 4,162,270 +0.21(+0.70%)
Aug 12, 2005 30.77 30.80 30.21 30.65 3,680,595 -0.59(-1.89%)
Aug 11, 2005 31.50 31.81 31.03 31.24 3,181,254 -0.09(-0.30%)
Aug 10, 2005 31.97 32.12 31.12 31.33 2,552,046 -0.22(-0.70%)
Aug 09, 2005 31.80 31.98 30.96 31.56 4,572,694 +0.14(+0.44%)
Aug 08, 2005 32.21 32.81 30.85 31.42 6,208,657 -1.44(-4.40%)
Aug 05, 2005 34.19 34.20 31.86 32.86 7,857,256 -1.71(-4.94%)
Aug 04, 2005 34.45 35.09 34.21 34.57 3,333,466 -0.28(-0.81%)
Aug 03, 2005 35.39 35.39 34.74 34.86 1,580,740 -0.72(-2.02%)
Aug 02, 2005 35.39 35.89 35.15 35.57 2,190,176 +0.21(+0.60%)
Aug 01, 2005 35.38 35.45 34.20 35.36 3,377,223 +0.25(+0.71%)
Jul 29, 2005 36.07 36.10 35.04 35.11 2,009,650 -0.85(-2.38%)
Jul 28, 2005 35.43 36.10 35.23 35.97 2,883,146 +0.94(+2.68%)
Jul 27, 2005 34.62 35.12 33.99 35.03 2,990,198 +0.50(+1.44%)
Jul 26, 2005 34.61 34.63 33.80 34.53 4,742,924 -0.13(-0.37%)
Jul 25, 2005 35.86 36.06 34.55 34.66 2,846,877 -1.19(-3.31%)
Jul 22, 2005 35.30 35.86 34.95 35.85 3,194,942 +1.05(+3.02%)
Jul 21, 2005 35.58 35.60 34.65 34.80 5,513,464 -1.20(-3.32%)
Jul 20, 2005 35.86 36.60 35.54 35.99 3,533,179 +0.28(+0.79%)
Jul 19, 2005 35.33 35.81 34.99 35.71 2,469,563 +0.38(+1.09%)
Jul 18, 2005 35.42 35.51 35.03 35.33 1,919,094 -0.11(-0.31%)
Jul 15, 2005 34.74 35.47 34.67 35.44 1,809,703 +0.89(+2.57%)
Jul 14, 2005 35.43 35.62 34.20 34.55 2,861,970 -0.58(-1.65%)
Jul 13, 2005 35.47 35.48 34.98 35.13 2,046,153 -0.34(-0.96%)
Jul 12, 2005 34.98 35.68 34.94 35.47 3,010,439 +0.49(+1.39%)
Jul 11, 2005 34.62 35.55 34.35 34.98 2,939,656 +0.83(+2.43%)
Jul 08, 2005 34.01 34.19 33.71 34.15 3,523,937 +0.26(+0.78%)
Jul 07, 2005 32.57 34.68 32.29 33.89 6,719,347 +1.32(+4.07%)
Jul 06, 2005 32.52 33.03 32.48 32.57 3,622,097 +0.19(+0.58%)
Jul 05, 2005 31.74 32.38 31.57 32.38 4,155,367 +0.31(+0.96%)
Jul 01, 2005 32.17 32.39 31.72 32.07 38,879,952 -0.08(-0.24%)
Jun 30, 2005 32.09 32.60 32.02 32.15 3,316,385 +0.15(+0.45%)
Jun 29, 2005 32.31 32.44 31.86 32.00 3,546,166 -0.16(-0.50%)
Jun 28, 2005 31.58 32.19 31.54 32.16 2,724,850 +0.97(+3.10%)
Jun 27, 2005 30.44 31.39 30.34 31.20 3,809,408 +0.73(+2.38%)
Jun 24, 2005 31.50 31.62 30.47 30.47 4,340,573 -1.05(-3.34%)
Jun 23, 2005 32.27 32.61 31.37 31.52 4,062,940 -0.02(-0.05%)
Jun 22, 2005 31.90 32.17 31.27 31.54 2,532,508 -0.24(-0.75%)
Jun 21, 2005 31.97 32.19 31.58 31.78 3,179,148 +0.21(+0.68%)
Jun 20, 2005 31.92 31.92 31.10 31.57 2,466,288 -0.45(-1.41%)
Jun 17, 2005 32.69 33.51 31.76 32.02 5,918,857 +0.82(+2.63%)
Jun 16, 2005 31.03 31.62 31.03 31.20 3,102,515 +0.27(+0.86%)
Jun 15, 2005 30.00 30.94 29.92 30.93 2,891,336 +1.24(+4.17%)
Jun 14, 2005 29.27 29.73 29.27 29.69 2,268,680 +0.42(+1.43%)
Jun 13, 2005 29.09 29.32 28.78 29.27 1,553,480 +0.06(+0.21%)
Jun 10, 2005 29.70 29.98 29.07 29.21 1,611,276 -0.42(-1.41%)
Jun 09, 2005 29.33 30.04 29.01 29.63 2,000,641 +0.26(+0.87%)
Jun 08, 2005 30.34 30.42 29.23 29.38 1,809,469 -0.91(-3.02%)
Jun 07, 2005 30.26 30.46 29.92 30.29 1,785,484 +0.16(+0.54%)
Jun 06, 2005 30.00 30.24 29.71 30.13 1,382,548 +0.15(+0.51%)
Jun 03, 2005 30.75 30.76 29.91 29.98 2,302,843 -0.66(-2.15%)
Jun 02, 2005 30.43 30.71 30.21 30.63 1,768,169 +0.24(+0.79%)
Jun 01, 2005 29.55 30.73 29.23 30.39 2,922,106 +0.85(+2.86%)
May 31, 2005 29.64 29.83 29.36 29.55 2,100,907 -0.01(-0.03%)
May 27, 2005 29.83 29.90 29.21 29.56 1,536,633 -0.12(-0.40%)
May 26, 2005 29.27 29.77 28.93 29.68 3,219,980 +1.36(+4.80%)
May 25, 2005 28.33 28.39 27.99 28.32 1,892,653 -0.01(-0.03%)
May 24, 2005 28.42 28.62 28.04 28.33 1,447,130 -0.02(-0.06%)
May 23, 2005 27.91 28.56 27.91 28.34 1,847,025 +0.65(+2.35%)
May 20, 2005 27.44 27.78 27.39 27.69 2,141,037 -0.08(-0.28%)
May 19, 2005 28.11 28.29 27.77 27.77 3,045,304 -0.34(-1.22%)
May 18, 2005 27.75 28.55 27.75 28.11 4,090,785 +1.11(+4.12%)
May 17, 2005 26.68 27.09 26.17 27.00 1,792,504 +0.32(+1.19%)
May 16, 2005 25.63 26.68 25.63 26.68 2,340,282 +1.05(+4.10%)
May 13, 2005 26.28 26.28 25.27 25.63 2,502,088 -0.53(-2.03%)
May 12, 2005 27.90 27.90 26.13 26.16 3,029,041 -0.92(-3.41%)
May 11, 2005 27.05 27.34 26.68 27.09 2,133,900 +0.27(+0.99%)
May 10, 2005 27.31 27.42 26.75 26.82 1,766,063 -0.62(-2.24%)
May 09, 2005 27.72 27.73 27.22 27.44 2,107,108 -0.03(-0.12%)
May 06, 2005 26.80 27.48 26.47 27.47 3,094,325 +0.67(+2.49%)
May 05, 2005 26.48 27.00 26.25 26.80 3,647,134 +0.35(+1.32%)
May 04, 2005 26.03 26.45 25.72 26.45 3,997,890 +0.34(+1.31%)
May 03, 2005 26.21 26.48 25.96 26.11 2,963,172 -0.09(-0.36%)
May 02, 2005 26.58 26.67 25.90 26.21 2,937,667 +0.14(+0.52%)
Apr 29, 2005 25.80 26.11 25.15 26.07 3,338,731 +0.74(+2.94%)
Apr 28, 2005 25.97 26.20 25.21 25.33 3,014,651 -0.64(-2.47%)
Apr 27, 2005 25.81 26.05 25.56 25.97 2,535,199 +0.02(+0.07%)
Apr 26, 2005 25.73 26.81 25.71 25.95 4,196,550 +0.24(+0.93%)
Apr 25, 2005 25.38 25.88 25.24 25.71 2,870,862 +0.72(+2.87%)
Apr 22, 2005 25.39 25.65 24.82 24.99 3,365,055 -0.26(-1.02%)
Apr 21, 2005 24.66 25.38 24.57 25.25 3,973,788 +0.74(+3.03%)
Apr 20, 2005 24.79 25.02 24.36 24.50 5,246,360 -0.09(-0.35%)
Apr 19, 2005 23.62 25.32 23.62 24.59 5,208,337 +1.12(+4.77%)
Apr 18, 2005 23.25 23.76 23.16 23.47 3,671,001 +0.47(+2.04%)
Apr 15, 2005 23.93 24.00 22.93 23.00 3,255,195 -0.70(-2.96%)
Apr 14, 2005 24.96 24.96 23.50 23.70 3,435,019 -1.09(-4.38%)
Apr 13, 2005 25.62 25.62 24.73 24.79 2,960,364 -0.57(-2.26%)
Apr 12, 2005 24.57 25.64 24.28 25.36 4,729,587 +0.82(+3.34%)
Apr 11, 2005 25.17 25.17 24.49 24.54 3,321,065 -0.32(-1.31%)
Apr 08, 2005 25.34 25.48 24.86 24.86 2,408,140 -0.35(-1.39%)
Apr 07, 2005 25.14 25.82 25.13 25.21 3,011,726 +0.09(+0.34%)
Apr 06, 2005 25.87 25.87 25.05 25.13 2,998,037 -0.74(-2.87%)
Apr 05, 2005 26.18 26.50 25.87 25.87 2,669,979 -0.24(-0.92%)
Apr 04, 2005 25.87 26.37 25.44 26.11 2,948,664 +0.35(+1.36%)
Apr 01, 2005 26.07 26.27 25.43 25.76 3,521,597 +0.77(+3.08%)
Mar 31, 2005 25.04 25.51 24.93 24.99 2,878,115 +0.18(+0.72%)
Mar 30, 2005 24.68 25.19 24.63 24.81 2,433,294 +0.13(+0.52%)
Mar 29, 2005 25.21 25.59 24.66 24.68 2,645,058 -0.57(-2.27%)
Mar 28, 2005 25.64 25.85 25.04 25.26 2,118,808 -0.22(-0.87%)
Mar 24, 2005 25.16 25.97 25.15 25.48 2,467,925 +0.53(+2.12%)
Mar 23, 2005 25.51 25.51 24.83 24.95 2,925,850 -0.62(-2.41%)
Mar 22, 2005 26.23 26.86 25.45 25.56 3,601,388 -0.32(-1.22%)
Mar 21, 2005 25.64 26.22 25.27 25.88 2,041,941 +0.08(+0.30%)
Mar 18, 2005 26.15 26.44 25.74 25.80 2,717,362 -0.08(-0.30%)
Mar 17, 2005 26.71 26.71 25.45 25.88 3,343,177 +6.38(+32.72%)
Mar 16, 2005 20.02 20.05 19.45 19.50 2,847,852 -0.09(-0.47%)
Mar 15, 2005 20.00 20.31 19.59 19.59 3,750,754 -0.13(-0.66%)
Mar 14, 2005 19.76 19.83 19.35 19.72 3,313,031 -0.03(-0.17%)
Mar 11, 2005 19.73 20.08 19.56 19.76 2,920,702 +0.03(+0.15%)
Mar 10, 2005 20.07 20.26 19.37 19.73 5,179,360 -0.23(-1.13%)
Mar 09, 2005 20.19 20.40 19.93 19.95 5,236,923 -0.99(-4.71%)
Mar 08, 2005 21.20 21.39 20.91 20.94 2,690,765 -0.74(-3.39%)
Mar 07, 2005 21.90 22.16 21.59 21.67 2,697,161 -0.20(-0.92%)
Mar 04, 2005 21.30 21.88 21.16 21.88 2,666,586 +1.10(+5.27%)
Mar 03, 2005 21.20 21.30 20.74 20.78 2,755,191 +0.02(+0.12%)
Mar 02, 2005 21.03 21.12 20.70 20.76 2,217,007 -0.52(-2.44%)
Mar 01, 2005 21.04 21.45 21.04 21.27 4,287,846 +0.24(+1.12%)
Feb 28, 2005 21.64 21.76 20.67 21.04 3,981,627 -0.60(-2.78%)
Feb 25, 2005 20.52 21.64 20.31 21.64 4,357,576 +1.12(+5.43%)
Feb 24, 2005 19.69 20.54 19.61 20.52 3,040,663 +0.95(+4.86%)
Feb 23, 2005 19.74 19.95 19.31 19.57 2,953,773 +0.10(+0.52%)
Feb 22, 2005 20.30 20.33 19.44 19.47 2,521,666 -0.87(-4.26%)
Feb 18, 2005 20.49 20.50 19.80 20.34 2,497,331 -0.15(-0.75%)
Feb 17, 2005 20.41 20.78 20.27 20.49 2,881,079 +0.08(+0.40%)
Feb 16, 2005 20.31 20.50 19.83 20.41 3,630,482 +0.50(+2.51%)
Feb 15, 2005 20.05 20.14 19.52 19.91 6,767,082 -0.34(-1.66%)
Feb 14, 2005 20.79 20.87 20.23 20.25 2,952,057 -0.46(-2.21%)
Feb 11, 2005 20.65 20.85 20.24 20.70 4,789,060 -0.51(-2.40%)
Feb 10, 2005 21.17 21.39 20.82 21.21 2,470,655 +0.04(+0.20%)
Feb 09, 2005 21.66 21.90 21.16 21.17 3,317,555 -0.44(-2.05%)
Feb 08, 2005 21.20 21.64 21.20 21.61 3,929,213 +0.62(+2.95%)
Feb 07, 2005 21.11 21.28 20.80 20.99 3,229,261 -0.09(-0.41%)
Feb 04, 2005 19.77 21.08 19.77 21.08 5,967,761 +1.55(+7.95%)
Feb 03, 2005 19.26 19.98 19.17 19.52 3,384,477 +0.10(+0.52%)
Feb 02, 2005 19.74 19.77 19.33 19.42 1,993,933 -0.31(-1.58%)
Feb 01, 2005 19.21 19.77 19.21 19.74 3,162,651 +0.61(+3.19%)
Jan 31, 2005 18.80 19.13 18.32 19.13 3,116,009 +0.39(+2.08%)
Jan 28, 2005 18.77 18.94 18.61 18.74 2,970,777 +0.10(+0.52%)
Jan 27, 2005 19.02 19.04 18.60 18.64 2,746,299 -0.38(-1.97%)
Jan 26, 2005 18.80 19.08 18.75 19.02 3,189,482 +0.17(+0.92%)
Jan 25, 2005 18.94 19.18 18.80 18.84 2,529,154 -0.08(-0.43%)
Jan 24, 2005 18.85 19.15 18.74 18.92 3,517,697 +0.27(+1.47%)
Jan 21, 2005 19.18 19.18 18.65 18.65 2,848,476 -0.21(-1.10%)
Jan 20, 2005 19.71 19.71 18.81 18.86 4,308,906 -0.86(-4.34%)
Jan 19, 2005 19.64 20.14 19.59 19.71 3,827,816 +0.10(+0.49%)
Jan 18, 2005 19.72 19.78 19.50 19.62 3,381,045 -0.07(-0.37%)
Jan 14, 2005 19.57 19.83 19.31 19.69 3,728,915 +0.19(+0.96%)
Jan 13, 2005 18.92 19.78 18.78 19.50 3,643,585 +0.87(+4.67%)
Jan 12, 2005 18.61 18.63 18.22 18.63 2,660,970 -0.07(-0.39%)
Jan 11, 2005 18.77 19.06 18.69 18.70 3,706,295 -0.01(-0.05%)
Jan 10, 2005 18.22 18.94 18.16 18.71 3,018,199 +0.70(+3.90%)
Jan 07, 2005 18.05 18.36 17.75 18.01 2,358,651 -0.04(-0.21%)
Jan 06, 2005 17.69 18.05 17.63 18.05 3,618,470 +0.36(+2.01%)
Jan 05, 2005 18.20 18.37 17.59 17.69 3,881,946 -0.39(-2.15%)
Jan 04, 2005 18.87 18.88 17.62 18.08 3,969,148 -0.84(-4.42%)
Jan 03, 2005 19.59 19.59 18.69 18.92 2,780,930 -0.46(-2.38%)
Dec 31, 2004 19.54 19.58 19.31 19.38 1,191,805 -0.00(-0.02%)
Dec 30, 2004 19.09 19.43 19.02 19.39 1,069,816 +0.22(+1.15%)
Dec 29, 2004 19.20 19.34 18.98 19.16 1,876,469 -0.01(-0.05%)
Dec 28, 2004 18.84 19.24 18.84 19.17 1,808,143 +0.35(+1.86%)
Dec 27, 2004 19.33 19.33 18.54 18.82 1,801,591 -0.32(-1.66%)
Dec 23, 2004 19.52 19.54 18.89 19.14 1,682,098 -0.18(-0.95%)
Dec 22, 2004 19.23 19.64 19.21 19.32 1,895,812 +0.28(+1.49%)
Dec 21, 2004 19.06 19.25 18.90 19.04 1,720,785 +0.01(+0.08%)
Dec 20, 2004 19.42 19.42 18.95 19.02 1,833,414 -0.06(-0.30%)
Dec 17, 2004 19.09 19.42 18.77 19.08 2,868,444 -0.00(-0.03%)
Dec 16, 2004 18.99 19.89 18.85 19.09 6,597,359 -0.80(-4.01%)
Dec 15, 2004 19.33 20.14 19.27 19.89 3,804,884 +0.76(+4.00%)
Dec 14, 2004 18.99 19.15 18.76 19.12 3,121,780 +0.18(+0.94%)
Dec 13, 2004 19.01 19.02 18.72 18.94 2,182,220 +0.05(+0.28%)
Dec 10, 2004 18.32 19.20 18.26 18.89 4,438,694 +0.71(+3.91%)
Dec 09, 2004 17.26 18.21 17.26 18.18 3,831,872 +1.04(+6.06%)
Dec 08, 2004 17.57 17.60 17.07 17.14 1,968,194 -0.28(-1.63%)
Dec 07, 2004 17.66 17.76 17.39 17.42 3,392,276 -0.19(-1.06%)
Dec 06, 2004 17.40 17.72 17.27 17.61 2,861,892 +0.13(+0.77%)
Dec 03, 2004 17.31 17.57 17.25 17.48 3,037,699 +0.51(+3.00%)
Dec 02, 2004 17.36 17.36 16.90 16.97 2,483,135 -0.51(-2.92%)
Dec 01, 2004 17.26 17.48 17.13 17.48 2,673,449 +0.55(+3.24%)
Nov 30, 2004 16.83 17.17 16.82 16.93 2,569,089 +0.00(+0.00%)
Nov 29, 2004 17.36 17.36 16.42 16.93 3,042,379 -0.43(-2.49%)
Nov 26, 2004 17.28 17.60 17.17 17.36 834,575 -0.01(-0.08%)
Nov 24, 2004 17.07 17.41 17.07 17.38 2,027,316 +0.21(+1.23%)
Nov 23, 2004 17.00 17.16 16.76 17.16 2,425,729 +0.14(+0.82%)
Nov 22, 2004 16.66 17.02 16.52 17.02 2,558,949 +0.51(+3.12%)
Nov 19, 2004 16.85 16.90 16.21 16.51 3,077,010 -0.40(-2.36%)
Nov 18, 2004 16.83 17.07 16.72 16.91 2,308,108 +0.08(+0.46%)
Nov 17, 2004 16.83 17.02 16.55 16.83 2,246,958 +0.19(+1.13%)
Nov 16, 2004 16.71 16.71 16.38 16.64 2,838,025 -0.17(-1.00%)
Nov 15, 2004 16.61 16.95 16.41 16.81 2,886,071 +0.25(+1.48%)
Nov 12, 2004 15.84 16.62 15.72 16.57 5,179,048 +1.00(+6.46%)
Nov 11, 2004 15.51 15.69 15.39 15.56 6,472,563 +0.27(+1.79%)
Nov 10, 2004 15.72 15.77 15.26 15.29 4,642,580 +0.02(+0.13%)
Nov 09, 2004 15.14 15.51 15.11 15.27 5,599,768 +0.37(+2.45%)
Nov 08, 2004 14.71 14.93 14.71 14.90 2,237,598 +0.25(+1.74%)
Nov 05, 2004 14.98 15.01 14.47 14.65 2,659,410 -0.33(-2.18%)
Nov 04, 2004 14.42 15.01 14.42 14.98 3,510,833 -0.02(-0.13%)
Nov 03, 2004 14.90 15.01 14.78 15.00 3,052,362 +0.33(+2.23%)
Nov 02, 2004 14.63 14.78 14.51 14.67 2,307,796 +0.11(+0.73%)
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.