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

D.R.Horton (NY: DHI )

145.33 +1.13 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 9.713 10.02 9.679 9.927 5,948,101 +0.17(+1.76%)
Jul 30, 2009 9.713 9.927 9.396 9.756 8,452,382 +0.19(+1.97%)
Jul 29, 2009 9.662 9.739 9.413 9.567 7,142,548 -0.20(-2.02%)
Jul 28, 2009 9.602 9.893 9.516 9.764 7,193,833 +0.03(+0.26%)
Jul 27, 2009 9.370 9.867 9.251 9.739 12,422,918 +0.21(+2.16%)
Jul 24, 2009 9.430 9.619 9.216 9.533 821 -0.03(-0.36%)
Jul 23, 2009 9.019 9.756 8.916 9.567 14,471,523 +0.68(+7.61%)
Jul 22, 2009 8.360 8.959 8.325 8.891 8,267,918 +0.47(+5.60%)
Jul 21, 2009 8.642 8.719 8.274 8.420 5,365,851 -0.18(-2.09%)
Jul 20, 2009 8.540 8.762 8.420 8.600 11,056,011 +0.12(+1.41%)
Jul 17, 2009 8.325 8.660 8.300 8.480 8,828,953 +0.22(+2.70%)
Jul 16, 2009 8.009 8.308 7.906 8.257 9,326,364 +0.23(+2.88%)
Jul 15, 2009 7.931 8.103 7.769 8.026 12,236,447 +0.42(+5.52%)
Jul 14, 2009 7.306 7.632 7.195 7.606 8,661,598 +0.30(+4.10%)
Jul 13, 2009 7.195 7.323 7.126 7.306 10,779,694 +0.03(+0.35%)
Jul 10, 2009 7.392 7.426 7.083 7.280 6,451,168 -0.16(-2.19%)
Jul 09, 2009 7.263 7.537 7.221 7.443 7,658,666 +0.25(+3.45%)
Jul 08, 2009 7.306 7.332 7.075 7.195 14,651,262 -0.08(-1.06%)
Jul 07, 2009 7.520 7.615 7.238 7.272 10,971,339 -0.24(-3.19%)
Jul 06, 2009 7.717 7.863 7.418 7.512 10,760,469 -0.28(-3.63%)
Jul 02, 2009 7.923 7.949 7.794 7.794 7,985,612 -0.21(-2.57%)
Jul 01, 2009 7.983 8.163 7.949 8.000 8,533,764 -0.02(-0.21%)
Jun 30, 2009 8.120 8.325 8.009 8.017 10,304,567 -0.15(-1.89%)
Jun 29, 2009 8.403 8.428 8.060 8.171 9,112,178 -0.05(-0.62%)
Jun 26, 2009 8.180 8.403 8.154 8.223 9,004,841 +0.03(+0.31%)
Jun 25, 2009 7.927 8.223 7.906 8.197 10,147,368 +0.38(+4.82%)
Jun 24, 2009 7.923 8.120 7.717 7.820 14,524,684 -0.02(-0.22%)
Jun 23, 2009 7.974 8.094 7.769 7.837 10,003,791 -0.03(-0.33%)
Jun 22, 2009 7.923 8.128 7.846 7.863 11,999,845 -0.18(-2.24%)
Jun 19, 2009 8.103 8.154 7.957 8.043 11,445,382 +0.04(+0.54%)
Jun 18, 2009 8.403 8.411 7.889 8.000 6,528,585 -0.29(-3.51%)
Jun 17, 2009 8.248 8.454 7.846 8.291 11,059,531 +0.15(+1.79%)
Jun 16, 2009 8.043 8.394 7.966 8.146 8,375,041 +0.10(+1.28%)
Jun 15, 2009 8.009 8.187 7.940 8.043 11,197,393 -0.15(-1.88%)
Jun 12, 2009 8.111 8.206 7.974 8.197 9,324,550 -0.02(-0.21%)
Jun 11, 2009 8.240 8.274 8.069 8.214 9,689,471 -0.03(-0.31%)
Jun 10, 2009 8.411 8.488 8.120 8.240 7,885,076 -0.06(-0.72%)
Jun 09, 2009 8.325 8.480 8.206 8.300 8,147,431 +0.03(+0.31%)
Jun 08, 2009 8.137 8.385 8.009 8.274 12,557,338 +0.39(+4.89%)
Jun 05, 2009 8.291 8.291 7.837 7.889 11,191,620 -0.17(-2.13%)
Jun 04, 2009 7.854 8.171 7.752 8.060 8,569,219 +0.21(+2.73%)
Jun 03, 2009 8.171 8.223 7.717 7.846 9,464,567 -0.40(-4.88%)
Jun 02, 2009 7.914 8.420 7.889 8.248 11,655,004 +0.33(+4.11%)
Jun 01, 2009 7.974 8.206 7.786 7.923 11,874,675 +0.03(+0.43%)
May 29, 2009 7.529 8.009 7.512 7.889 13,134,741 +0.45(+5.98%)
May 28, 2009 8.043 8.146 7.306 7.443 19,256,642 -0.45(-5.75%)
May 27, 2009 8.146 8.600 7.880 7.897 13,395,336 -0.21(-2.64%)
May 26, 2009 7.606 8.218 7.606 8.111 9,832,377 +0.39(+5.11%)
May 22, 2009 7.854 7.949 7.597 7.717 6,646,333 -0.12(-1.53%)
May 21, 2009 8.103 8.184 7.675 7.837 10,455,685 -0.43(-5.18%)
May 20, 2009 8.702 8.942 8.180 8.266 14,166,510 -0.27(-3.11%)
May 19, 2009 8.128 8.737 8.128 8.531 17,806,572 +0.15(+1.84%)
May 18, 2009 7.957 8.437 7.726 8.377 14,738,395 +0.68(+8.79%)
May 15, 2009 7.829 8.163 7.632 7.700 11,128,254 -0.15(-1.86%)
May 14, 2009 7.743 8.120 7.478 7.846 14,263,734 +0.12(+1.55%)
May 13, 2009 7.966 8.009 7.675 7.726 14,260,188 -0.39(-4.85%)
May 12, 2009 8.471 8.685 7.931 8.120 12,672,337 -0.30(-3.56%)
May 11, 2009 8.420 8.745 8.188 8.420 12,772,220 -0.15(-1.70%)
May 08, 2009 8.651 8.771 8.128 8.565 17,920,628 -0.46(-5.12%)
May 07, 2009 9.139 9.208 8.056 9.028 31,332,834 -0.21(-2.32%)
May 06, 2009 10.06 10.48 9.122 9.242 26,478,632 -1.34(-12.63%)
May 05, 2009 10.93 11.38 10.12 10.58 18,164,590 -0.98(-8.45%)
May 04, 2009 11.47 11.55 11.34 11.55 12,463,362 +0.97(+9.14%)
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.