Indicators

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.590	9.756	9.478	9.590	3,245	-0.02(-0.21%)
Sep 29, 2010	9.679	9.705	9.515	9.610	579	-0.10(-1.07%)
Sep 28, 2010	9.575	9.722	9.351	9.713	6,038,365	+0.19(+1.99%)
Sep 27, 2010	9.411	9.575	9.265	9.523	4,073,955	+0.10(+1.10%)
Sep 24, 2010	9.325	9.498	9.221	9.420	8,800,824	+0.26(+2.82%)
Sep 23, 2010	9.161	9.403	9.135	9.161	265	-0.23(-2.48%)
Sep 22, 2010	9.454	9.627	9.290	9.394	4,993,651	-0.08(-0.82%)
Sep 21, 2010	9.722	9.782	9.446	9.472	6,488,081	-0.06(-0.63%)
Sep 20, 2010	9.265	9.610	9.204	9.532	5,407,763	+0.38(+4.15%)
Sep 17, 2010	9.152	9.239	9.066	9.152	6,274,482	-0.32(-3.37%)
Sep 15, 2010	9.480	9.584	9.411	9.472	6,893,410	-0.15(-1.52%)
Sep 14, 2010	9.567	9.705	9.463	9.618	3,367,525	-0.06(-0.62%)
Sep 13, 2010	9.661	9.687	9.428	9.679	3,891,576	+0.14(+1.45%)
Sep 10, 2010	9.472	9.661	9.385	9.541	4,116,338	+0.07(+0.73%)
Sep 09, 2010	9.549	9.687	9.359	9.472	3,207,363	+0.05(+0.55%)
Sep 08, 2010	9.454	9.592	9.351	9.420	5,579,116	-0.03(-0.27%)
Sep 07, 2010	9.696	9.696	9.429	9.446	344	-0.22(-2.32%)
Sep 03, 2010	9.523	9.730	9.498	9.670	4,927,735	+0.20(+2.09%)
Sep 02, 2010	9.239	9.558	9.144	9.472	7,447,328	+0.23(+2.52%)

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.