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 (%)
Jan 29, 2010 10.22 10.36 10.06 10.08 7,942,219 +0.00(+0.00%)
Jan 28, 2010 10.07 10.29 9.855 10.08 11,032,507 +0.10(+1.03%)
Jan 27, 2010 9.581 10.02 9.547 9.975 10,645,929 +0.32(+3.37%)
Jan 26, 2010 9.650 9.906 9.573 9.650 8,501,052 -0.07(-0.70%)
Jan 25, 2010 9.658 9.898 9.547 9.718 7,056,069 +0.15(+1.52%)
Jan 22, 2010 9.846 10.14 9.496 9.573 13,744,253 -0.30(-3.03%)
Jan 21, 2010 10.35 10.40 9.846 9.872 8,512,224 -0.50(-4.78%)
Jan 20, 2010 10.39 10.53 10.33 10.37 6,077,456 -0.17(-1.62%)
Jan 19, 2010 10.34 10.68 10.33 10.54 5,213,558 +0.16(+1.57%)
Jan 15, 2010 10.42 10.38 10.38 10.38 5,482,576 -0.09(-0.90%)
Jan 14, 2010 10.54 10.74 10.45 10.47 5,083,181 -0.15(-1.37%)
Jan 13, 2010 10.46 10.74 10.29 10.62 7,345,435 +0.18(+1.72%)
Jan 12, 2010 10.33 10.45 10.13 10.44 6,998,736 -0.03(-0.24%)
Jan 11, 2010 10.50 10.53 10.27 10.46 4,382,740 +0.06(+0.57%)
Jan 08, 2010 10.36 10.52 10.29 10.40 6,692,960 -0.09(-0.82%)
Jan 07, 2010 10.21 10.80 10.19 10.49 16,155,601 +0.52(+5.23%)
Jan 06, 2010 9.787 10.05 9.735 9.966 9,839,662 +0.09(+0.87%)
Jan 05, 2010 9.513 9.906 9.355 9.881 11,997,373 +0.34(+3.58%)
Jan 04, 2010 9.368 9.556 9.291 9.539 6,784,744 +0.25(+2.67%)
Dec 31, 2009 9.351 9.291 9.291 9.291 3,494,102 -0.10(-1.09%)
Dec 30, 2009 9.222 9.487 9.197 9.393 4,696,169 +0.05(+0.55%)
Dec 29, 2009 9.376 9.505 9.188 9.342 5,740,084 -0.03(-0.27%)
Dec 28, 2009 9.522 9.616 9.265 9.368 6,301,294 -0.14(-1.44%)
Dec 24, 2009 9.479 9.522 9.445 9.505 1,859,106 +0.00(+0.00%)
Dec 23, 2009 9.641 9.684 9.393 9.505 9,334,000 -0.03(-0.27%)
Dec 22, 2009 9.197 9.547 9.154 9.530 10,950,833 +0.45(+4.99%)
Dec 21, 2009 9.222 9.231 8.975 9.077 7,373,535 +0.08(+0.85%)
Dec 18, 2009 8.812 9.000 8.727 9.000 13,399,166 +0.24(+2.73%)
Dec 17, 2009 8.693 8.838 8.616 8.761 7,026,798 -0.06(-0.73%)
Dec 16, 2009 8.496 8.864 8.436 8.825 8,725,439 +0.44(+5.25%)
Dec 15, 2009 8.607 8.693 8.359 8.385 5,912,092 -0.22(-2.58%)
Dec 14, 2009 8.436 8.624 8.411 8.607 4,482,451 +0.18(+2.13%)
Dec 11, 2009 8.479 8.529 8.299 8.428 4,892,285 -0.03(-0.30%)
Dec 10, 2009 8.487 8.607 8.411 8.453 7,096,616 +0.04(+0.51%)
Dec 09, 2009 8.522 8.522 8.282 8.411 5,703,195 -0.01(-0.10%)
Dec 08, 2009 8.385 8.599 8.299 8.419 7,308,224 -0.04(-0.51%)
Dec 07, 2009 8.539 8.718 8.432 8.462 10,541,467 -0.17(-1.98%)
Dec 04, 2009 8.684 8.855 8.453 8.633 10,232,500 +0.09(+1.00%)
Dec 03, 2009 8.667 8.684 8.487 8.547 10,402,892 -0.03(-0.40%)
Dec 02, 2009 8.829 8.983 8.359 8.581 18,204,120 -0.32(-3.65%)
Dec 01, 2009 8.889 9.000 8.735 8.906 7,196,237 +0.12(+1.36%)
Nov 30, 2009 8.932 9.069 8.693 8.787 8,893,640 -0.22(-2.47%)
Nov 27, 2009 8.769 9.077 8.590 9.009 3,836,757 -0.10(-1.13%)
Nov 25, 2009 9.146 9.317 9.060 9.111 7,070,514 +0.07(+0.76%)
Nov 24, 2009 9.222 9.274 8.876 9.043 10,294,891 -0.07(-0.75%)
Nov 23, 2009 9.086 9.324 8.940 9.111 20,027,274 +0.25(+2.80%)
Nov 20, 2009 9.804 9.940 8.752 8.864 41,988,224 -1.61(-15.35%)
Nov 19, 2009 10.47 10.52 10.19 10.47 12,017,705 -0.10(-0.97%)
Nov 18, 2009 10.21 10.68 10.21 10.57 7,488,455 +0.20(+1.89%)
Nov 17, 2009 10.40 10.57 10.18 10.38 8,606,211 -0.15(-1.38%)
Nov 16, 2009 10.24 10.72 10.24 10.52 9,234,115 +0.32(+3.10%)
Nov 13, 2009 10.24 10.50 10.13 10.21 9,132,862 +0.07(+0.67%)
Nov 12, 2009 10.54 10.54 10.09 10.14 8,532,177 -0.43(-4.05%)
Nov 11, 2009 10.31 10.64 10.22 10.56 9,588,161 +0.57(+5.73%)
Nov 10, 2009 10.33 10.47 9.855 9.992 8,858,428 -0.38(-3.63%)
Nov 09, 2009 10.40 10.46 10.11 10.37 9,823,529 +0.09(+0.83%)
Nov 06, 2009 10.08 10.36 9.940 10.28 7,848,859 +0.33(+3.35%)
Nov 05, 2009 9.983 10.46 9.846 9.949 10,278,019 +0.06(+0.61%)
Nov 04, 2009 9.658 10.16 9.616 9.889 12,003,916 +0.31(+3.21%)
Nov 03, 2009 9.257 9.675 9.188 9.581 9,589,973 +0.25(+2.66%)
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.