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 30, 2020 65.27 66.12 63.74 64.40 3,478,772 -1.18(-1.79%)
Oct 29, 2020 66.81 67.04 65.27 65.58 2,582,638 -0.36(-0.54%)
Oct 28, 2020 65.43 67.72 64.95 65.93 2,617,848 -0.67(-1.01%)
Oct 27, 2020 68.54 68.69 66.17 66.61 2,674,356 -1.68(-2.46%)
Oct 26, 2020 69.85 70.13 67.23 68.28 3,405,005 -2.14(-3.04%)
Oct 23, 2020 68.62 70.56 68.39 70.42 2,380,769 +2.38(+3.50%)
Oct 22, 2020 70.73 70.73 67.75 68.04 4,097,865 -2.43(-3.45%)
Oct 21, 2020 73.56 73.78 70.19 70.47 2,922,871 -3.29(-4.46%)
Oct 20, 2020 73.23 74.60 72.91 73.76 2,148,500 +0.70(+0.96%)
Oct 19, 2020 74.72 75.48 72.52 73.06 1,830,746 -1.25(-1.69%)
Oct 16, 2020 76.63 78.28 74.18 74.31 3,732,317 -1.67(-2.19%)
Oct 15, 2020 74.25 76.09 73.99 75.98 2,247,220 +0.53(+0.70%)
Oct 14, 2020 75.41 75.77 74.54 75.45 1,759,136 +0.40(+0.54%)
Oct 13, 2020 75.16 75.77 73.96 75.04 2,025,401 -0.48(-0.64%)
Oct 12, 2020 75.77 75.96 74.62 75.52 1,842,849 +0.25(+0.33%)
Oct 09, 2020 75.66 76.12 74.73 75.27 2,027,425 +0.37(+0.49%)
Oct 08, 2020 73.89 75.11 73.86 74.91 1,852,354 +1.88(+2.57%)
Oct 07, 2020 73.37 74.09 72.55 73.03 2,190,073 +0.63(+0.87%)
Oct 06, 2020 73.17 73.90 71.96 72.40 2,532,073 -0.57(-0.78%)
Oct 05, 2020 75.67 75.94 71.96 72.97 4,328,596 -2.11(-2.81%)
Oct 02, 2020 73.05 75.54 72.83 75.08 2,683,591 +0.34(+0.45%)
Oct 01, 2020 73.94 74.83 73.05 74.74 3,643,157 +1.84(+2.53%)
Sep 30, 2020 71.77 73.84 71.44 72.90 4,000,413 +1.55(+2.18%)
Sep 29, 2020 71.86 72.10 71.01 71.35 2,371,012 -0.45(-0.63%)
Sep 28, 2020 70.37 71.99 69.40 71.80 3,268,822 +2.56(+3.70%)
Sep 25, 2020 68.93 70.07 68.26 69.24 3,462,796 -0.16(-0.24%)
Sep 24, 2020 68.41 70.39 67.74 69.40 3,463,695 +0.80(+1.17%)
Sep 23, 2020 72.78 72.81 68.36 68.60 3,973,157 -4.18(-5.75%)
Sep 22, 2020 69.82 73.14 69.19 72.79 5,647,275 +3.27(+4.70%)
Sep 21, 2020 69.18 69.76 67.24 69.52 2,703,814 -0.55(-0.78%)
Sep 18, 2020 70.54 71.56 69.17 70.07 3,971,026 -0.61(-0.86%)
Sep 17, 2020 70.42 71.17 69.49 70.68 2,934,790 -1.01(-1.41%)
Sep 16, 2020 70.04 72.60 69.86 71.69 4,542,257 +2.51(+3.62%)
Sep 15, 2020 70.01 70.97 69.02 69.18 2,843,125 -0.92(-1.31%)
Sep 14, 2020 69.79 70.31 68.94 70.10 3,768,939 +1.28(+1.86%)
Sep 11, 2020 67.75 69.12 67.47 68.82 2,717,100 +1.60(+2.38%)
Sep 10, 2020 67.52 68.90 66.94 67.22 3,148,860 -0.33(-0.49%)
Sep 09, 2020 66.52 68.24 65.67 67.54 3,555,439 +1.99(+3.03%)
Sep 08, 2020 64.47 66.86 64.11 65.56 3,875,832 -0.21(-0.32%)
Sep 04, 2020 68.55 69.13 64.98 65.77 4,713,921 -2.25(-3.30%)
Sep 03, 2020 70.00 70.35 67.09 68.02 4,281,046 -2.25(-3.20%)
Sep 02, 2020 71.33 71.37 69.24 70.26 2,541,797 -0.45(-0.64%)
Sep 01, 2020 68.89 70.73 68.36 70.71 2,715,754 +1.92(+2.79%)
Aug 31, 2020 69.50 70.01 68.28 68.80 4,284,392 -0.45(-0.65%)
Aug 28, 2020 70.60 71.13 68.91 69.25 3,728,582 -0.64(-0.91%)
Aug 27, 2020 72.33 72.57 69.83 69.89 4,007,217 -1.51(-2.12%)
Aug 26, 2020 73.09 73.21 71.39 71.40 3,399,948 -1.36(-1.87%)
Aug 25, 2020 73.77 73.92 71.84 72.76 2,437,666 -0.67(-0.91%)
Aug 24, 2020 74.41 74.66 72.98 73.42 3,277,525 -0.77(-1.04%)
Aug 21, 2020 71.38 74.19 71.13 74.19 6,179,481 +2.28(+3.18%)
Aug 20, 2020 70.64 72.82 70.21 71.91 3,689,303 +0.55(+0.77%)
Aug 19, 2020 70.80 71.63 70.11 71.36 3,219,636 +0.47(+0.67%)
Aug 18, 2020 71.37 71.66 70.47 70.89 3,382,362 +0.20(+0.29%)
Aug 17, 2020 69.52 71.34 69.16 70.69 3,652,695 +1.87(+2.72%)
Aug 14, 2020 68.45 69.20 67.73 68.82 1,954,390 -0.09(-0.13%)
Aug 13, 2020 68.20 69.36 67.43 68.90 2,876,004 +0.21(+0.31%)
Aug 12, 2020 66.93 68.71 66.43 68.69 4,168,231 +2.14(+3.22%)
Aug 11, 2020 67.71 67.76 65.96 66.55 6,565,682 -0.47(-0.70%)
Aug 10, 2020 65.77 69.07 65.59 67.02 4,820,429 +1.27(+1.93%)
Aug 07, 2020 64.86 65.78 64.60 65.75 2,509,173 +0.73(+1.12%)
Aug 06, 2020 65.16 65.75 64.88 65.02 1,847,927 -0.45(-0.69%)
Aug 05, 2020 64.83 65.58 64.43 65.47 2,164,667 +0.72(+1.11%)
Aug 04, 2020 65.45 65.95 64.33 64.75 2,301,458 -0.94(-1.43%)
Aug 03, 2020 64.13 65.83 63.98 65.69 3,483,285 +2.08(+3.26%)
Jul 31, 2020 63.52 63.73 62.15 63.61 5,269,825 +0.11(+0.17%)
Jul 30, 2020 63.18 63.99 62.98 63.51 3,120,407 -0.53(-0.83%)
Jul 29, 2020 62.72 64.50 62.58 64.04 3,674,292 +1.94(+3.13%)
Jul 28, 2020 66.10 67.58 61.71 62.09 8,503,400 -1.91(-2.99%)
Jul 27, 2020 62.09 64.10 61.78 64.01 3,955,802 +2.71(+4.42%)
Jul 24, 2020 61.09 61.74 59.86 61.30 3,052,796 -0.12(-0.20%)
Jul 23, 2020 63.81 64.09 60.13 61.42 5,746,422 -0.88(-1.42%)
Jul 22, 2020 60.12 62.59 60.06 62.31 3,205,542 +2.01(+3.33%)
Jul 21, 2020 60.39 60.86 59.30 60.30 3,229,784 -0.76(-1.24%)
Jul 20, 2020 60.78 61.27 59.82 61.06 2,758,862 +0.02(+0.03%)
Jul 17, 2020 60.63 61.89 60.33 61.04 7,343,330 +0.90(+1.50%)
Jul 16, 2020 57.69 60.23 57.40 60.13 4,390,997 +2.39(+4.15%)
Jul 15, 2020 58.45 58.86 56.52 57.74 3,220,024 +0.87(+1.52%)
Jul 14, 2020 54.52 56.99 54.50 56.87 2,675,040 +2.15(+3.94%)
Jul 13, 2020 56.81 57.37 54.59 54.72 4,074,295 -1.68(-2.98%)
Jul 10, 2020 56.05 56.87 55.64 56.40 2,480,260 +0.60(+1.07%)
Jul 09, 2020 56.97 57.14 55.35 55.81 4,674,691 -0.78(-1.38%)
Jul 08, 2020 54.98 57.08 54.81 56.59 4,043,052 +2.21(+4.07%)
Jul 07, 2020 53.29 54.94 53.29 54.37 4,045,648 +0.61(+1.13%)
Jul 06, 2020 52.90 53.97 52.78 53.77 1,876,546 +1.78(+3.42%)
Jul 02, 2020 52.90 53.12 51.77 51.99 1,957,229 +0.20(+0.39%)
Jul 01, 2020 53.42 53.45 51.44 51.79 3,458,475 -1.53(-2.87%)
Jun 30, 2020 52.74 53.60 51.97 53.32 2,650,844 +0.80(+1.52%)
Jun 29, 2020 51.49 52.90 50.23 52.52 2,214,106 +1.53(+3.00%)
Jun 26, 2020 51.62 51.85 50.59 50.99 3,779,568 -1.04(-2.00%)
Jun 25, 2020 50.37 52.52 50.29 52.03 3,587,634 +0.02(+0.04%)
Jun 24, 2020 53.53 53.83 50.79 52.01 3,544,928 -2.22(-4.10%)
Jun 23, 2020 54.91 55.11 53.71 54.23 2,921,420 -0.05(-0.09%)
Jun 22, 2020 53.90 54.40 53.11 54.28 3,127,246 +0.38(+0.70%)
Jun 19, 2020 56.38 56.43 53.55 53.90 6,034,246 -1.20(-2.18%)
Jun 18, 2020 55.52 56.09 54.86 55.10 3,469,605 -1.17(-2.08%)
Jun 17, 2020 56.34 56.96 55.94 56.28 4,989,291 +0.50(+0.90%)
Jun 16, 2020 55.66 56.18 53.66 55.78 7,423,201 +2.05(+3.81%)
Jun 15, 2020 50.34 53.77 50.23 53.73 3,635,755 +1.81(+3.48%)
Jun 12, 2020 51.30 52.70 50.48 51.92 5,710,173 +2.82(+5.74%)
Jun 11, 2020 51.66 52.59 48.97 49.10 6,363,284 -5.01(-9.26%)
Jun 10, 2020 53.18 55.25 52.40 54.11 3,387,060 +0.72(+1.35%)
Jun 09, 2020 52.20 53.73 51.78 53.39 3,826,569 +0.39(+0.74%)
Jun 08, 2020 53.91 55.25 52.68 53.00 3,987,717 -1.31(-2.41%)
Jun 05, 2020 53.09 54.92 51.70 54.31 5,095,932 +2.79(+5.41%)
Jun 04, 2020 54.04 54.63 51.22 51.52 5,449,781 -2.97(-5.45%)
Jun 03, 2020 54.12 54.90 53.62 54.49 4,507,441 +1.41(+2.66%)
Jun 02, 2020 53.27 53.48 52.67 53.08 4,343,212 +0.20(+0.38%)
Jun 01, 2020 53.38 54.00 52.74 52.87 6,249,473 -0.30(-0.56%)
May 29, 2020 53.46 55.15 52.90 53.17 6,899,550 -0.59(-1.09%)
May 28, 2020 57.45 57.54 53.51 53.76 5,051,256 -2.81(-4.96%)
May 27, 2020 55.50 56.57 54.63 56.57 7,815,604 +2.83(+5.26%)
May 26, 2020 54.36 54.85 53.06 53.74 4,739,167 +1.76(+3.39%)
May 22, 2020 51.32 52.21 50.76 51.98 2,690,658 +1.02(+2.00%)
May 21, 2020 50.18 51.77 50.04 50.96 4,205,180 +0.58(+1.15%)
May 20, 2020 51.30 51.52 49.34 50.38 3,986,340 +0.40(+0.81%)
May 19, 2020 49.26 51.47 48.95 49.98 5,889,550 +0.07(+0.13%)
May 18, 2020 47.79 50.50 47.66 49.91 5,006,137 +4.52(+9.96%)
May 15, 2020 43.81 45.70 43.34 45.39 3,009,531 +1.01(+2.27%)
May 14, 2020 42.89 44.43 42.13 44.38 3,501,054 +0.98(+2.26%)
May 13, 2020 45.03 45.03 42.75 43.40 5,715,339 -1.87(-4.12%)
May 12, 2020 46.84 47.02 45.22 45.27 2,918,037 -1.39(-2.99%)
May 11, 2020 46.58 47.30 46.20 46.66 2,990,911 -1.02(-2.14%)
May 08, 2020 46.19 47.90 45.46 47.68 3,197,776 +2.50(+5.54%)
May 07, 2020 45.98 46.52 44.85 45.18 4,167,088 -0.10(-0.21%)
May 06, 2020 45.60 46.01 44.94 45.27 4,420,512 -0.15(-0.34%)
May 05, 2020 44.91 46.40 44.66 45.43 4,388,934 +1.24(+2.80%)
May 04, 2020 43.89 44.57 43.46 44.19 4,500,394 -0.39(-0.88%)
May 01, 2020 43.91 44.66 43.52 44.58 4,616,763 -0.65(-1.44%)
Apr 30, 2020 45.28 45.74 44.60 45.23 6,918,739 -1.27(-2.74%)
Apr 29, 2020 45.12 47.06 45.12 46.51 6,106,937 +1.55(+3.45%)
Apr 28, 2020 44.37 45.97 42.94 44.96 7,539,428 +4.62(+11.45%)
Apr 27, 2020 39.80 40.66 39.35 40.34 5,240,062 +1.12(+2.86%)
Apr 24, 2020 37.94 39.51 37.88 39.22 4,129,573 +1.69(+4.49%)
Apr 23, 2020 37.73 38.75 36.73 37.53 4,421,136 +0.28(+0.75%)
Apr 22, 2020 37.03 37.77 36.41 37.25 5,307,792 +0.83(+2.29%)
Apr 21, 2020 35.92 36.92 35.45 36.42 3,797,103 -0.26(-0.71%)
Apr 20, 2020 37.08 37.59 36.29 36.68 3,205,654 -1.52(-3.99%)
Apr 17, 2020 38.72 39.73 37.45 38.20 4,113,080 +1.13(+3.05%)
Apr 16, 2020 36.41 37.59 35.86 37.07 4,279,961 +0.94(+2.60%)
Apr 15, 2020 36.59 37.31 36.00 36.13 5,863,224 -2.34(-6.08%)
Apr 14, 2020 38.19 39.10 37.68 38.47 4,236,400 +1.47(+3.96%)
Apr 13, 2020 39.11 39.18 36.43 37.01 7,876,877 -2.31(-5.87%)
Apr 09, 2020 39.24 40.64 38.62 39.31 7,859,750 +1.33(+3.51%)
Apr 08, 2020 35.69 38.60 35.24 37.98 5,617,260 +2.98(+8.51%)
Apr 07, 2020 38.44 38.44 34.94 35.00 6,376,996 -0.30(-0.84%)
Apr 06, 2020 32.76 35.91 32.57 35.30 6,461,826 +4.51(+14.65%)
Apr 03, 2020 30.83 31.52 29.89 30.79 6,978,592 -0.44(-1.41%)
Apr 02, 2020 31.61 32.39 30.30 31.23 7,170,026 -0.08(-0.24%)
Apr 01, 2020 31.24 32.19 30.34 31.31 8,574,334 -1.26(-3.88%)
Mar 31, 2020 34.96 35.27 32.14 32.57 7,194,202 -2.72(-7.71%)
Mar 30, 2020 35.20 35.75 33.72 35.29 4,629,350 -0.04(-0.11%)
Mar 27, 2020 35.83 36.37 33.63 35.33 5,088,502 -2.29(-6.09%)
Mar 26, 2020 35.94 37.82 35.57 37.62 6,357,098 +2.15(+6.05%)
Mar 25, 2020 32.90 36.43 31.18 35.47 7,246,542 +3.97(+12.59%)
Mar 24, 2020 30.98 33.25 30.18 31.51 7,771,462 +3.19(+11.27%)
Mar 23, 2020 29.55 30.55 26.97 28.32 9,788,207 -1.74(-5.80%)
Mar 20, 2020 29.62 31.13 28.36 30.06 9,811,535 +1.31(+4.57%)
Mar 19, 2020 27.17 30.61 26.44 28.75 7,570,265 +1.18(+4.27%)
Mar 18, 2020 27.70 28.79 24.44 27.57 12,038,994 -2.35(-7.85%)
Mar 17, 2020 30.90 31.94 26.74 29.92 9,895,186 -0.11(-0.38%)
Mar 16, 2020 32.65 33.44 29.89 30.03 8,746,056 -7.62(-20.23%)
Mar 13, 2020 39.84 40.20 34.81 37.65 7,803,379 +0.08(+0.20%)
Mar 12, 2020 39.52 40.14 34.71 37.57 8,530,320 -6.13(-14.03%)
Mar 11, 2020 46.90 47.24 43.56 43.70 6,378,727 -5.14(-10.53%)
Mar 10, 2020 48.29 49.01 45.73 48.85 7,367,274 +1.79(+3.81%)
Mar 09, 2020 49.09 49.39 46.44 47.05 5,327,983 -5.44(-10.36%)
Mar 06, 2020 52.41 52.81 50.92 52.50 6,425,324 -1.83(-3.37%)
Mar 05, 2020 54.99 55.94 54.06 54.33 4,277,528 -1.77(-3.16%)
Mar 04, 2020 54.30 56.13 53.95 56.10 6,985,405 +2.85(+5.34%)
Mar 03, 2020 52.78 54.83 52.25 53.25 6,452,011 +0.73(+1.39%)
Mar 02, 2020 51.56 52.79 50.92 52.52 8,526,984 +1.49(+2.93%)
Feb 28, 2020 52.29 52.45 49.86 51.03 8,534,424 -2.48(-4.64%)
Feb 27, 2020 53.39 55.16 52.85 53.51 7,523,691 -0.68(-1.26%)
Feb 26, 2020 54.66 55.54 53.89 54.19 5,558,839 -1.46(-2.62%)
Feb 25, 2020 57.97 58.08 55.44 55.65 4,558,489 -2.24(-3.87%)
Feb 24, 2020 58.52 58.94 57.89 57.89 2,520,333 -1.39(-2.34%)
Feb 21, 2020 59.52 59.89 59.06 59.28 3,601,985 -0.16(-0.27%)
Feb 20, 2020 59.27 59.65 58.60 59.44 3,846,903 +0.16(+0.27%)
Feb 19, 2020 59.52 59.82 59.19 59.28 3,440,598 +0.05(+0.08%)
Feb 18, 2020 59.34 59.91 59.04 59.23 2,659,984 +0.02(+0.03%)
Feb 14, 2020 59.44 59.48 58.81 59.21 2,350,868 +0.13(+0.23%)
Feb 13, 2020 59.00 59.44 58.89 59.08 5,664,636 +0.07(+0.11%)
Feb 12, 2020 58.67 59.17 58.51 59.01 2,572,078 -0.25(-0.42%)
Feb 11, 2020 59.21 59.51 58.69 59.26 2,560,811 +0.33(+0.55%)
Feb 10, 2020 58.37 59.02 58.29 58.93 4,666,487 +0.79(+1.35%)
Feb 07, 2020 58.35 58.79 58.06 58.15 2,530,315 +0.26(+0.46%)
Feb 06, 2020 57.13 58.12 57.10 57.88 3,774,154 +0.88(+1.54%)
Feb 05, 2020 54.91 57.01 54.69 57.01 4,118,552 +1.92(+3.49%)
Feb 04, 2020 56.16 56.27 54.96 55.09 4,181,474 -1.02(-1.82%)
Feb 03, 2020 56.74 56.91 55.97 56.11 2,965,800 -0.44(-0.78%)
Jan 31, 2020 57.56 57.83 56.32 56.55 3,931,939 -1.05(-1.82%)
Jan 30, 2020 57.69 58.37 57.31 57.60 2,526,270 -0.41(-0.71%)
Jan 29, 2020 58.72 58.93 56.93 58.01 3,779,516 -0.62(-1.06%)
Jan 28, 2020 57.58 59.00 57.53 58.63 6,320,761 +1.63(+2.87%)
Jan 27, 2020 56.50 58.22 56.37 57.00 8,123,693 +1.11(+1.98%)
Jan 24, 2020 56.43 57.18 55.43 55.89 6,912,222 -0.46(-0.81%)
Jan 23, 2020 54.88 56.57 54.85 56.35 4,712,320 +1.50(+2.73%)
Jan 22, 2020 54.42 55.11 54.22 54.85 2,528,730 +0.43(+0.79%)
Jan 21, 2020 53.21 54.45 53.16 54.42 3,429,189 +1.20(+2.26%)
Jan 17, 2020 53.21 53.55 52.82 53.21 4,678,397 +0.32(+0.60%)
Jan 16, 2020 52.56 52.97 52.13 52.90 3,624,270 +0.42(+0.80%)
Jan 15, 2020 51.88 52.70 51.84 52.48 4,027,030 +0.62(+1.20%)
Jan 14, 2020 51.17 52.05 51.15 51.86 2,699,754 +0.69(+1.34%)
Jan 13, 2020 51.23 51.62 51.00 51.17 2,495,469 -0.19(-0.37%)
Jan 10, 2020 50.70 51.74 50.58 51.36 3,853,838 +0.48(+0.94%)
Jan 09, 2020 51.21 51.55 50.49 50.88 5,763,489 -0.22(-0.43%)
Jan 08, 2020 51.34 52.29 51.09 51.10 5,527,388 +0.28(+0.55%)
Jan 07, 2020 51.54 51.59 50.73 50.83 4,718,673 -0.19(-0.37%)
Jan 06, 2020 50.97 51.68 50.83 51.02 4,507,529 +0.43(+0.85%)
Jan 03, 2020 50.10 50.83 50.05 50.59 4,533,607 +0.37(+0.74%)
Jan 02, 2020 50.58 50.73 49.79 50.21 3,655,898 -0.17(-0.34%)
Dec 31, 2019 50.09 50.48 50.04 50.39 1,781,972 +0.19(+0.38%)
Dec 30, 2019 50.43 50.48 49.74 50.19 2,246,127 -0.34(-0.68%)
Dec 27, 2019 50.73 50.82 50.45 50.54 1,658,749 -0.10(-0.19%)
Dec 26, 2019 50.83 50.93 50.32 50.63 1,200,085 -0.18(-0.36%)
Dec 24, 2019 50.57 50.90 50.39 50.82 709,292 +0.38(+0.76%)
Dec 23, 2019 51.21 51.50 50.27 50.43 2,045,035 -0.85(-1.66%)
Dec 20, 2019 50.14 51.32 49.97 51.28 6,057,093 +1.28(+2.56%)
Dec 19, 2019 50.27 50.63 49.39 50.00 4,920,051 -0.42(-0.83%)
Dec 18, 2019 51.70 51.82 50.07 50.42 6,137,807 -0.87(-1.69%)
Dec 17, 2019 51.81 52.58 51.10 51.29 4,761,069 -0.96(-1.83%)
Dec 16, 2019 52.34 52.79 51.89 52.25 4,444,210 -0.11(-0.20%)
Dec 13, 2019 51.82 52.62 51.68 52.35 3,065,398 +0.43(+0.83%)
Dec 12, 2019 53.21 53.60 51.91 51.92 3,847,113 -1.48(-2.77%)
Dec 11, 2019 52.48 53.42 52.42 53.40 2,477,029 +0.75(+1.41%)
Dec 10, 2019 52.33 52.70 51.97 52.66 3,035,931 +0.23(+0.44%)
Dec 09, 2019 51.77 52.67 51.61 52.43 3,113,555 +0.66(+1.27%)
Dec 06, 2019 52.67 52.95 51.44 51.77 5,230,859 -1.49(-2.80%)
Dec 05, 2019 52.80 53.31 52.71 53.26 4,329,708 +0.40(+0.76%)
Dec 04, 2019 52.34 52.98 52.08 52.86 4,034,120 +0.55(+1.06%)
Dec 03, 2019 51.94 52.46 51.89 52.31 3,064,887 -0.09(-0.16%)
Dec 02, 2019 52.80 52.86 51.89 52.39 3,693,190 -0.48(-0.90%)
Nov 29, 2019 52.64 53.17 52.58 52.87 1,940,790 +0.05(+0.09%)
Nov 27, 2019 52.92 53.30 52.69 52.82 6,305,738 -0.09(-0.16%)
Nov 26, 2019 52.36 53.02 52.16 52.91 6,325,530 +0.71(+1.36%)
Nov 25, 2019 51.54 52.22 51.54 52.20 3,832,230 +0.68(+1.31%)
Nov 22, 2019 51.58 52.01 51.35 51.52 4,132,215 +0.19(+0.37%)
Nov 21, 2019 51.96 52.40 51.30 51.33 2,941,790 -0.63(-1.21%)
Nov 20, 2019 51.81 52.38 51.53 51.96 5,553,735 +0.41(+0.79%)
Nov 19, 2019 52.02 52.21 51.32 51.55 3,372,769 -0.47(-0.90%)
Nov 18, 2019 51.10 52.34 51.00 52.01 5,602,528 +1.08(+2.11%)
Nov 15, 2019 51.92 51.95 50.82 50.94 6,231,826 -0.72(-1.40%)
Nov 14, 2019 51.67 52.43 51.30 51.66 9,213,969 -0.07(-0.13%)
Nov 13, 2019 51.68 52.68 51.46 51.73 10,482,788 +0.06(+0.11%)
Nov 12, 2019 52.29 53.01 49.34 51.67 10,064,363 +1.54(+3.08%)
Nov 11, 2019 48.80 50.13 48.72 50.13 4,551,927 +1.43(+2.93%)
Nov 08, 2019 48.57 49.07 48.43 48.70 3,344,716 +0.11(+0.24%)
Nov 07, 2019 49.56 49.74 47.79 48.59 5,123,424 -0.97(-1.96%)
Nov 06, 2019 48.41 49.62 48.30 49.56 5,073,185 +1.28(+2.64%)
Nov 05, 2019 48.71 48.71 47.90 48.28 7,285,928 -0.42(-0.86%)
Nov 04, 2019 50.80 51.02 48.41 48.70 6,521,547 -2.05(-4.03%)
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.