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

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.