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: 6:30 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 (%)
Oct 30, 2009 9.627 9.755 9.194 9.313 13,506,853 -0.36(-3.69%)
Oct 29, 2009 9.670 9.976 9.636 9.670 12,810,179 +0.22(+2.34%)
Oct 28, 2009 9.908 9.984 9.432 9.449 13,336,446 -0.59(-5.84%)
Oct 27, 2009 10.21 10.36 9.916 10.04 8,744,523 -0.10(-1.01%)
Oct 26, 2009 10.59 10.69 10.06 10.14 8,333,734 -0.42(-3.95%)
Oct 23, 2009 10.47 10.60 10.29 10.55 13,321,749 -0.24(-2.20%)
Oct 22, 2009 10.26 11.05 10.14 10.79 15,015,267 +0.45(+4.35%)
Oct 21, 2009 10.32 10.71 10.30 10.34 9,990,864 +0.07(+0.66%)
Oct 20, 2009 10.21 10.28 10.19 10.27 8,327,599 -0.14(-1.31%)
Oct 19, 2009 10.38 10.55 10.25 10.41 9,821,408 +0.04(+0.41%)
Oct 16, 2009 10.43 10.51 10.27 10.37 6,908,487 -0.20(-1.85%)
Oct 15, 2009 10.35 10.64 10.25 10.56 8,204,760 +0.14(+1.39%)
Oct 14, 2009 10.22 10.50 10.22 10.42 8,364,434 +0.40(+4.01%)
Oct 13, 2009 9.823 10.30 9.746 10.02 8,738,452 +0.18(+1.88%)
Oct 12, 2009 9.882 10.05 9.806 9.831 6,139,250 -0.11(-1.11%)
Oct 09, 2009 9.772 10.27 9.636 9.942 9,956,136 +0.14(+1.39%)
Oct 08, 2009 9.228 9.942 9.228 9.806 14,349,614 +0.72(+7.95%)
Oct 07, 2009 9.321 9.415 8.922 9.083 10,007,077 -0.22(-2.37%)
Oct 06, 2009 9.330 9.619 9.262 9.304 10,013,062 +0.14(+1.48%)
Oct 05, 2009 9.066 9.228 8.973 9.168 7,730,430 +0.22(+2.47%)
Oct 02, 2009 9.202 9.270 8.888 8.947 13,273,031 -0.41(-4.36%)
Oct 01, 2009 9.559 9.602 9.304 9.355 12,653,744 -0.34(-3.51%)
Sep 30, 2009 10.08 10.13 9.602 9.695 10,213,338 -0.39(-3.88%)
Sep 29, 2009 10.19 10.31 10.01 10.09 5,783,636 +0.09(+0.85%)
Sep 28, 2009 9.925 10.06 9.780 10.00 3,804,970 +0.17(+1.73%)
Sep 25, 2009 10.08 10.22 9.763 9.831 8,551,696 -0.31(-3.02%)
Sep 24, 2009 10.77 10.92 9.959 10.14 12,953,077 -0.44(-4.18%)
Sep 23, 2009 10.97 10.97 10.56 10.58 7,235,003 -0.38(-3.49%)
Sep 22, 2009 11.20 11.36 10.93 10.96 7,598,547 -0.12(-1.07%)
Sep 21, 2009 11.16 11.29 10.83 11.08 5,642,096 -0.18(-1.59%)
Sep 18, 2009 11.35 11.62 11.13 11.26 9,092,589 -0.27(-2.36%)
Sep 17, 2009 11.70 11.72 11.05 11.53 7,921,811 +0.16(+1.42%)
Sep 16, 2009 11.17 11.67 11.11 11.37 15,299,460 +0.35(+3.16%)
Sep 15, 2009 10.68 11.09 10.61 11.02 7,816,732 +0.37(+3.43%)
Sep 14, 2009 10.71 10.88 10.56 10.66 8,400,567 -0.13(-1.18%)
Sep 11, 2009 11.17 11.31 10.63 10.78 8,023,004 -0.37(-3.28%)
Sep 10, 2009 11.11 11.18 10.83 11.15 3,835,719 +0.12(+1.08%)
Sep 09, 2009 11.01 11.13 10.76 11.03 7,804,489 +0.03(+0.23%)
Sep 08, 2009 10.73 11.11 10.58 11.00 8,951,834 +0.42(+4.02%)
Sep 04, 2009 10.41 10.66 10.25 10.58 3,782,192 +0.16(+1.55%)
Sep 03, 2009 10.32 10.45 10.01 10.42 9,936,158 +0.11(+1.07%)
Sep 02, 2009 10.71 10.83 10.26 10.31 12,467,516 -0.66(-6.04%)
Sep 01, 2009 11.31 11.78 10.92 10.97 8,475,009 -0.42(-3.73%)
Aug 31, 2009 11.48 11.53 11.23 11.39 5,629,906 -0.26(-2.26%)
Aug 28, 2009 11.65 11.79 11.49 11.66 7,284,875 +0.16(+1.40%)
Aug 27, 2009 11.58 11.65 10.97 11.50 10,775,940 -0.22(-1.89%)
Aug 26, 2009 11.23 11.81 11.07 11.72 19,598,048 +0.63(+5.67%)
Aug 25, 2009 10.88 11.34 10.88 11.09 7,361,157 +0.32(+3.00%)
Aug 24, 2009 10.92 11.05 10.71 10.77 8,383,000 +0.01(+0.08%)
Aug 21, 2009 10.55 10.95 10.52 10.76 8,912,091 +0.36(+3.43%)
Aug 20, 2009 10.19 10.52 10.16 10.40 6,290,357 +0.25(+2.51%)
Aug 19, 2009 9.933 10.28 9.772 10.15 9,874,448 -0.24(-2.29%)
Aug 18, 2009 10.10 10.47 9.993 10.38 9,950,905 +0.31(+3.03%)
Aug 17, 2009 10.36 10.36 10.01 10.08 14,626,239 -0.44(-4.21%)
Aug 14, 2009 10.97 10.98 10.39 10.52 11,990,431 -0.45(-4.09%)
Aug 13, 2009 11.22 11.22 10.68 10.97 14,478,337 -0.42(-3.72%)
Aug 12, 2009 11.37 11.69 11.06 11.39 12,827,596 +0.29(+2.59%)
Aug 11, 2009 10.87 11.22 10.59 11.11 9,994,351 +0.27(+2.50%)
Aug 10, 2009 11.44 11.44 10.72 10.83 11,031,549 -0.62(-5.40%)
Aug 07, 2009 11.20 11.69 10.97 11.45 15,843,462 +0.83(+7.81%)
Aug 06, 2009 10.74 10.86 10.47 10.62 9,066,465 -0.05(-0.48%)
Aug 05, 2009 10.48 10.83 10.16 10.67 12,233,467 +0.28(+2.69%)
Aug 04, 2009 9.716 10.61 9.386 10.39 16,544,363 +0.44(+4.43%)
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.