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 (%)
Jul 31, 2009 9.606 9.911 9.572 9.818 6,014,233 +0.17(+1.76%)
Jul 30, 2009 9.606 9.818 9.293 9.649 8,546,357 +0.19(+1.97%)
Jul 29, 2009 9.555 9.632 9.310 9.462 7,221,960 -0.19(-2.02%)
Jul 28, 2009 9.496 9.784 9.411 9.657 7,273,815 +0.03(+0.26%)
Jul 27, 2009 9.267 9.759 9.149 9.632 12,561,038 +0.20(+2.16%)
Jul 24, 2009 9.327 9.513 9.115 9.428 831 -0.03(-0.36%)
Jul 23, 2009 8.920 9.649 8.818 9.462 14,632,420 +0.67(+7.61%)
Jul 22, 2009 8.268 8.861 8.234 8.793 8,359,842 +0.47(+5.60%)
Jul 21, 2009 8.547 8.624 8.183 8.327 5,425,509 -0.18(-2.09%)
Jul 20, 2009 8.446 8.666 8.327 8.505 11,178,933 +0.12(+1.41%)
Jul 17, 2009 8.234 8.564 8.209 8.386 8,927,115 +0.22(+2.70%)
Jul 16, 2009 7.920 8.217 7.819 8.166 9,430,056 +0.23(+2.88%)
Jul 15, 2009 7.844 8.014 7.683 7.937 12,372,494 +0.42(+5.52%)
Jul 14, 2009 7.226 7.548 7.116 7.522 8,757,899 +0.30(+4.10%)
Jul 13, 2009 7.116 7.243 7.048 7.226 10,899,544 +0.03(+0.35%)
Jul 10, 2009 7.311 7.344 7.006 7.200 6,522,893 -0.16(-2.19%)
Jul 09, 2009 7.184 7.455 7.141 7.361 7,743,816 +0.25(+3.45%)
Jul 08, 2009 7.226 7.251 6.997 7.116 14,814,157 -0.08(-1.06%)
Jul 07, 2009 7.438 7.531 7.158 7.192 11,093,320 -0.24(-3.19%)
Jul 06, 2009 7.632 7.776 7.336 7.429 10,880,106 -0.28(-3.63%)
Jul 02, 2009 7.836 7.861 7.709 7.709 8,074,397 -0.20(-2.57%)
Jul 01, 2009 7.895 8.073 7.861 7.912 8,628,644 -0.02(-0.21%)
Jun 30, 2009 8.031 8.234 7.920 7.929 10,419,134 -0.15(-1.89%)
Jun 29, 2009 8.310 8.336 7.971 8.081 9,213,488 -0.05(-0.63%)
Jun 26, 2009 8.090 8.310 8.065 8.132 9,104,958 +0.03(+0.31%)
Jun 25, 2009 7.840 8.132 7.819 8.107 10,260,188 +0.37(+4.82%)
Jun 24, 2009 7.836 8.031 7.632 7.734 14,686,172 -0.02(-0.22%)
Jun 23, 2009 7.887 8.005 7.683 7.751 10,115,015 -0.03(-0.33%)
Jun 22, 2009 7.836 8.039 7.760 7.776 12,133,261 -0.18(-2.24%)
Jun 19, 2009 8.014 8.065 7.870 7.954 11,572,634 +0.04(+0.54%)
Jun 18, 2009 8.310 8.319 7.802 7.912 6,601,171 -0.29(-3.51%)
Jun 17, 2009 8.158 8.361 7.760 8.200 11,182,493 +0.14(+1.79%)
Jun 16, 2009 7.954 8.302 7.878 8.056 8,468,156 +0.10(+1.28%)
Jun 15, 2009 7.920 8.097 7.853 7.954 11,321,888 -0.15(-1.88%)
Jun 12, 2009 8.022 8.115 7.887 8.107 9,428,222 -0.02(-0.21%)
Jun 11, 2009 8.149 8.183 7.980 8.124 9,797,200 -0.03(-0.31%)
Jun 10, 2009 8.319 8.395 8.031 8.149 7,972,744 -0.06(-0.72%)
Jun 09, 2009 8.234 8.386 8.115 8.209 8,238,016 +0.03(+0.31%)
Jun 08, 2009 8.048 8.293 7.920 8.183 12,696,952 +0.38(+4.89%)
Jun 05, 2009 8.200 8.200 7.751 7.802 11,316,050 -0.17(-2.13%)
Jun 04, 2009 7.768 8.081 7.666 7.971 8,664,493 +0.21(+2.73%)
Jun 03, 2009 8.081 8.132 7.632 7.760 9,569,796 -0.40(-4.88%)
Jun 02, 2009 7.827 8.327 7.802 8.158 11,784,586 +0.32(+4.11%)
Jun 01, 2009 7.887 8.115 7.700 7.836 12,006,700 +0.03(+0.43%)
May 29, 2009 7.446 7.920 7.429 7.802 13,280,775 +0.44(+5.98%)
May 28, 2009 7.954 8.056 7.226 7.361 19,470,740 -0.45(-5.75%)
May 27, 2009 8.056 8.505 7.793 7.810 13,544,267 -0.21(-2.64%)
May 26, 2009 7.522 8.128 7.522 8.022 9,941,695 +0.39(+5.11%)
May 22, 2009 7.768 7.861 7.514 7.632 6,720,228 -0.12(-1.53%)
May 21, 2009 8.014 8.094 7.590 7.751 10,571,933 -0.42(-5.18%)
May 20, 2009 8.607 8.844 8.090 8.175 14,324,015 -0.26(-3.11%)
May 19, 2009 8.039 8.641 8.039 8.437 18,004,548 +0.15(+1.84%)
May 18, 2009 7.870 8.344 7.641 8.285 14,902,258 +0.67(+8.79%)
May 15, 2009 7.743 8.073 7.548 7.616 11,251,979 -0.11(-1.45%)
May 14, 2009 7.626 7.997 7.365 7.727 14,482,401 +0.12(+1.55%)
May 13, 2009 7.845 7.888 7.559 7.609 14,478,801 -0.39(-4.85%)
May 12, 2009 8.343 8.554 7.812 7.997 12,866,607 -0.30(-3.56%)
May 11, 2009 8.293 8.613 8.065 8.293 12,968,022 -0.14(-1.70%)
May 08, 2009 8.520 8.638 8.006 8.436 18,195,356 -0.46(-5.12%)
May 07, 2009 9.001 9.069 7.934 8.892 31,813,176 -0.21(-2.32%)
May 06, 2009 9.912 10.32 8.984 9.102 26,884,556 -1.32(-12.63%)
May 05, 2009 10.76 11.21 9.963 10.42 18,443,060 -0.96(-8.45%)
May 04, 2009 11.30 11.38 11.17 11.38 12,654,429 +0.95(+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.