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

D.R.Horton (NY: DHI )

194.19 -1.16 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2009 9.330 9.270 9.270 9.270 3,501,909 -0.10(-1.09%)
Dec 30, 2009 9.202 9.466 9.176 9.373 4,706,660 +0.05(+0.55%)
Dec 29, 2009 9.355 9.483 9.168 9.321 5,752,907 -0.03(-0.27%)
Dec 28, 2009 9.500 9.594 9.245 9.347 6,315,372 -0.14(-1.44%)
Dec 24, 2009 9.458 9.500 9.424 9.483 1,863,259 +0.00(+0.00%)
Dec 23, 2009 9.620 9.662 9.373 9.483 9,354,853 -0.03(-0.27%)
Dec 22, 2009 9.176 9.526 9.134 9.509 10,975,298 +0.45(+4.99%)
Dec 21, 2009 9.202 9.210 8.955 9.057 7,390,008 +0.08(+0.85%)
Dec 18, 2009 8.793 8.980 8.707 8.980 13,429,100 +0.24(+2.73%)
Dec 17, 2009 8.673 8.818 8.596 8.741 7,042,496 -0.06(-0.73%)
Dec 16, 2009 8.477 8.844 8.417 8.805 8,744,932 +0.44(+5.25%)
Dec 15, 2009 8.588 8.673 8.341 8.366 5,925,300 -0.22(-2.58%)
Dec 14, 2009 8.417 8.605 8.392 8.588 4,492,465 +0.18(+2.13%)
Dec 11, 2009 8.460 8.510 8.281 8.409 4,903,215 -0.03(-0.30%)
Dec 10, 2009 8.469 8.588 8.392 8.434 7,112,470 +0.04(+0.51%)
Dec 09, 2009 8.503 8.503 8.264 8.392 5,715,936 -0.01(-0.10%)
Dec 08, 2009 8.366 8.579 8.281 8.400 7,324,551 -0.04(-0.51%)
Dec 07, 2009 8.520 8.699 8.413 8.443 10,565,017 -0.17(-1.98%)
Dec 04, 2009 8.665 8.835 8.434 8.613 10,255,360 +0.09(+1.00%)
Dec 03, 2009 8.648 8.665 8.469 8.528 10,426,133 -0.03(-0.40%)
Dec 02, 2009 8.810 8.963 8.341 8.562 18,244,788 -0.29(-3.29%)
Dec 01, 2009 8.837 8.947 8.684 8.854 7,238,712 +0.12(+1.36%)
Nov 30, 2009 8.879 9.015 8.642 8.735 8,946,133 -0.22(-2.47%)
Nov 27, 2009 8.718 9.024 8.540 8.956 3,859,403 -0.10(-1.13%)
Nov 25, 2009 9.092 9.262 9.007 9.058 7,112,246 +0.07(+0.76%)
Nov 24, 2009 9.168 9.219 8.824 8.990 10,355,654 -0.07(-0.75%)
Nov 23, 2009 9.032 9.269 8.888 9.058 20,145,480 +0.25(+2.80%)
Nov 20, 2009 9.746 9.882 8.701 8.812 42,236,052 -1.60(-15.35%)
Nov 19, 2009 10.41 10.46 10.13 10.41 12,088,637 -0.10(-0.97%)
Nov 18, 2009 10.15 10.61 10.15 10.51 7,532,654 +0.20(+1.89%)
Nov 17, 2009 10.34 10.51 10.12 10.32 8,657,008 -0.14(-1.38%)
Nov 16, 2009 10.18 10.66 10.18 10.46 9,288,618 +0.31(+3.10%)
Nov 13, 2009 10.18 10.43 10.07 10.15 9,186,767 +0.07(+0.67%)
Nov 12, 2009 10.48 10.48 10.03 10.08 8,582,536 -0.42(-4.04%)
Nov 11, 2009 10.25 10.58 10.16 10.50 9,644,753 +0.57(+5.73%)
Nov 10, 2009 10.27 10.41 9.797 9.933 8,910,713 -0.37(-3.63%)
Nov 09, 2009 10.34 10.40 10.05 10.31 9,881,510 +0.09(+0.83%)
Nov 06, 2009 10.02 10.30 9.882 10.22 7,895,186 +0.33(+3.35%)
Nov 05, 2009 9.925 10.40 9.789 9.891 10,338,683 +0.06(+0.61%)
Nov 04, 2009 9.602 10.10 9.559 9.831 12,074,767 +0.31(+3.21%)
Nov 03, 2009 9.202 9.619 9.134 9.525 9,646,576 +0.25(+2.66%)
Nov 02, 2009 9.440 9.542 8.922 9.279 10,277,098 -0.03(-0.36%)
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%)
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.