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

D.R.Horton (NY: DHI )

149.50 +1.76 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 9.684 9.812 9.248 9.368 13,427,599 -0.36(-3.69%)
Oct 29, 2009 9.727 10.03 9.693 9.727 12,735,013 +0.22(+2.34%)
Oct 28, 2009 9.966 10.04 9.487 9.505 13,258,192 -0.59(-5.84%)
Oct 27, 2009 10.27 10.42 9.975 10.09 8,693,213 -0.10(-1.01%)
Oct 26, 2009 10.65 10.75 10.12 10.20 8,284,834 -0.42(-3.95%)
Oct 23, 2009 10.53 10.66 10.35 10.62 13,243,581 -0.24(-2.20%)
Oct 22, 2009 10.33 11.11 10.20 10.86 14,927,162 +0.45(+4.35%)
Oct 21, 2009 10.38 10.78 10.36 10.40 9,932,241 +0.07(+0.66%)
Oct 20, 2009 10.27 10.34 10.25 10.33 8,278,735 -0.14(-1.31%)
Oct 19, 2009 10.44 10.62 10.31 10.47 9,763,779 +0.04(+0.41%)
Oct 16, 2009 10.49 10.57 10.33 10.43 6,867,951 -0.20(-1.85%)
Oct 15, 2009 10.41 10.70 10.31 10.62 8,156,618 +0.15(+1.39%)
Oct 14, 2009 10.28 10.56 10.28 10.48 8,315,354 +0.40(+4.01%)
Oct 13, 2009 9.881 10.36 9.804 10.07 8,687,177 +0.19(+1.88%)
Oct 12, 2009 9.940 10.11 9.864 9.889 6,103,227 -0.11(-1.11%)
Oct 09, 2009 9.829 10.33 9.693 10.00 9,897,716 +0.14(+1.39%)
Oct 08, 2009 9.282 10.00 9.282 9.864 14,265,415 +0.73(+7.95%)
Oct 07, 2009 9.376 9.470 8.975 9.137 9,948,358 -0.22(-2.37%)
Oct 06, 2009 9.385 9.675 9.317 9.359 9,954,309 +0.14(+1.48%)
Oct 05, 2009 9.120 9.282 9.026 9.222 7,685,070 +0.22(+2.47%)
Oct 02, 2009 9.257 9.325 8.940 9.000 13,195,149 -0.41(-4.36%)
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.