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

D.R.Horton (NY: DHI )

142.49 -3.48 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2010 10.39 10.50 10.33 10.33 2,790,338 -0.07(-0.67%)
Dec 30, 2010 10.32 10.47 10.24 10.40 3,327,397 +0.08(+0.75%)
Dec 29, 2010 10.22 10.37 10.22 10.32 2,175,783 +0.10(+1.02%)
Dec 28, 2010 10.53 10.53 10.17 10.22 4,098,488 -0.31(-2.96%)
Dec 27, 2010 10.25 10.53 10.23 10.53 2,919,980 +0.22(+2.10%)
Dec 23, 2010 10.59 10.63 10.25 10.31 6,569,827 -0.32(-3.01%)
Dec 22, 2010 10.30 10.65 10.17 10.63 7,537,630 +0.32(+3.11%)
Dec 21, 2010 10.25 10.36 10.13 10.31 5,199,741 +0.09(+0.85%)
Dec 20, 2010 9.878 10.28 9.826 10.22 5,658,523 +0.36(+3.69%)
Dec 17, 2010 9.722 9.874 9.610 9.861 5,640,278 +0.12(+1.24%)
Dec 16, 2010 9.679 9.800 9.661 9.739 4,084,456 +0.16(+1.63%)
Dec 15, 2010 9.696 9.835 9.558 9.584 8,620,641 -0.16(-1.69%)
Dec 14, 2010 9.843 9.938 9.696 9.748 6,603,481 -0.09(-0.88%)
Dec 13, 2010 9.731 9.921 9.679 9.835 6,192,907 +0.19(+1.97%)
Dec 10, 2010 9.661 9.731 9.506 9.644 3,850,201 +0.03(+0.36%)
Dec 09, 2010 9.765 9.809 9.540 9.610 8,963,523 -0.09(-0.89%)
Dec 08, 2010 9.887 9.913 9.558 9.696 6,316,165 -0.21(-2.10%)
Dec 07, 2010 9.887 10.06 9.852 9.904 11,435,291 +0.34(+3.53%)
Dec 06, 2010 9.566 9.765 9.445 9.566 5,524,560 -0.05(-0.54%)
Dec 03, 2010 9.341 9.636 9.242 9.618 9,865,905 +0.16(+1.74%)
Dec 02, 2010 9.107 9.480 9.055 9.454 13,763,626 +0.34(+3.70%)
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.