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 +0.30 (+0.21%)
Streaming Delayed 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 (%)
Aug 31, 2010 8.868 9.144 8.764 8.859 25,549 +0.01(+0.10%)
Aug 30, 2010 9.040 9.066 8.851 8.851 4,451,315 -0.18(-2.01%)
Aug 27, 2010 9.032 9.040 8.669 9.032 5,786,736 +0.20(+2.25%)
Aug 26, 2010 8.816 9.040 8.730 8.833 579 -0.16(-1.82%)
Aug 25, 2010 8.738 9.066 8.609 8.997 579 +0.40(+4.61%)
Aug 24, 2010 8.488 8.920 8.393 8.600 2,748 -0.01(-0.10%)
Aug 23, 2010 8.894 8.945 8.609 8.609 6,767,234 -0.25(-2.82%)
Aug 20, 2010 8.902 8.963 8.790 8.859 5,317,086 -0.14(-1.53%)
Aug 19, 2010 9.109 9.127 8.920 8.997 430 -0.16(-1.79%)
Aug 18, 2010 8.980 9.299 8.911 9.161 5,397,831 +0.33(+3.71%)
Aug 17, 2010 8.833 9.127 8.790 8.833 115 +0.05(+0.59%)
Aug 16, 2010 8.756 8.920 8.700 8.782 3,666,027 -0.05(-0.59%)
Aug 13, 2010 8.833 8.954 8.738 8.833 5,234,882 +0.03(+0.29%)
Aug 12, 2010 8.859 9.032 8.786 8.807 5,213,081 -0.25(-2.78%)
Aug 11, 2010 9.094 9.171 8.991 9.060 345 -0.28(-2.95%)
Aug 10, 2010 9.335 9.438 9.214 9.335 1,745 -0.17(-1.81%)
Aug 09, 2010 9.369 9.575 9.249 9.507 7,155,446 +0.40(+4.34%)
Aug 06, 2010 9.111 9.163 8.802 9.111 6,452,699 +0.15(+1.73%)
Aug 05, 2010 8.862 9.051 8.836 8.957 5,333,971 -0.05(-0.57%)
Aug 04, 2010 9.154 9.300 8.991 9.008 5,401,388 -0.10(-1.13%)
Aug 03, 2010 9.532 9.713 9.008 9.111 116 -0.56(-5.78%)
Aug 02, 2010 9.644 9.782 9.404 9.670 8,195,794 +0.20(+2.09%)
Jul 30, 2010 9.472 9.532 9.120 9.472 8,528,251 +0.12(+1.29%)
Jul 29, 2010 9.249 9.464 9.092 9.352 9,715,844 +0.21(+2.26%)
Jul 28, 2010 9.146 9.575 9.068 9.146 258 -0.38(-3.97%)
Jul 27, 2010 9.524 9.782 9.464 9.524 345 -0.08(-0.81%)
Jul 26, 2010 9.300 9.687 9.249 9.601 9,196,091 +0.28(+2.95%)
Jul 23, 2010 9.025 9.369 8.948 9.326 6,397,238 +0.26(+2.84%)
Jul 22, 2010 8.879 9.232 8.862 9.068 6,187,192 +0.30(+3.43%)
Jul 21, 2010 9.000 9.060 8.725 8.767 7,092,745 -0.16(-1.83%)
Jul 20, 2010 8.931 9.008 8.355 8.931 7,210,863 +0.36(+4.21%)
Jul 19, 2010 8.742 8.776 8.467 8.570 7,583,305 -0.11(-1.29%)
Jul 16, 2010 8.682 9.086 8.621 8.682 8,668,251 -0.28(-3.07%)
Jul 15, 2010 8.896 9.189 8.767 8.957 12,027,229 +0.07(+0.77%)
Jul 14, 2010 8.879 8.905 8.647 8.888 7,706,224 -0.08(-0.86%)
Jul 13, 2010 8.742 9.025 8.688 8.965 7,625,076 +0.33(+3.78%)
Jul 12, 2010 8.793 8.828 8.578 8.639 4,443,493 -0.17(-1.95%)
Jul 09, 2010 8.810 8.896 8.406 8.810 7,136,638 +0.39(+4.59%)
Jul 08, 2010 8.845 8.957 8.372 8.424 930 -0.34(-3.92%)
Jul 07, 2010 8.424 8.793 8.402 8.767 9,736,198 +0.35(+4.19%)
Jul 06, 2010 8.467 8.639 8.338 8.415 409 +0.07(+0.82%)
Jul 02, 2010 8.346 8.501 8.088 8.346 11,071,634 -0.12(-1.42%)
Jul 01, 2010 8.406 8.596 8.235 8.467 13,758,720 +0.02(+0.20%)
Jun 30, 2010 8.561 8.725 8.441 8.449 2,924 -0.05(-0.61%)
Jun 29, 2010 8.750 8.931 8.467 8.501 11,158,079 -0.50(-5.54%)
Jun 25, 2010 9.000 9.086 8.819 9.000 8,368,486 -0.09(-1.04%)
Jun 24, 2010 9.008 9.249 8.845 9.094 11,753,377 +0.09(+1.05%)
Jun 23, 2010 8.785 9.111 8.621 9.000 9,990,419 +0.21(+2.45%)
Jun 22, 2010 9.043 9.171 8.733 8.785 9,499,333 -0.28(-3.04%)
Jun 21, 2010 9.369 9.447 9.008 9.060 8,823,549 -0.18(-1.95%)
Jun 18, 2010 9.240 9.421 9.163 9.240 6,910,506 -0.16(-1.74%)
Jun 17, 2010 9.618 9.644 9.137 9.404 9,617,728 -0.26(-2.67%)
Jun 16, 2010 9.575 9.876 9.515 9.661 9,033,101 -0.13(-1.32%)
Jun 15, 2010 9.593 9.790 9.515 9.790 8,410,189 +0.28(+2.89%)
Jun 14, 2010 9.756 9.808 9.447 9.515 7,825,065 -0.16(-1.69%)
Jun 11, 2010 9.584 9.696 9.429 9.679 7,331,059 -0.03(-0.35%)
Jun 10, 2010 9.275 9.808 9.145 9.713 16,115,334 +0.65(+7.21%)
Jun 09, 2010 9.524 9.541 8.991 9.060 12,813,040 -0.26(-2.77%)
Jun 08, 2010 9.386 9.498 8.974 9.318 15,343,459 -0.04(-0.46%)
Jun 07, 2010 9.790 9.851 9.300 9.361 7,473,175 -0.39(-3.97%)
Jun 04, 2010 9.747 10.04 9.670 9.747 8,455,746 -0.38(-3.74%)
Jun 03, 2010 10.43 10.50 10.05 10.13 9,098,965 -0.30(-2.88%)
Jun 02, 2010 10.13 10.45 10.10 10.43 7,508,025 +0.31(+3.06%)
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.