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, 2008 9.208 9.987 9.002 9.525 7,103,174 +0.15(+1.65%)
Jul 30, 2008 9.756 10.06 9.011 9.370 8,118,733 -0.17(-1.80%)
Jul 29, 2008 9.542 9.627 8.857 9.542 9,275,364 +0.57(+6.30%)
Jul 28, 2008 9.396 9.567 8.788 8.976 9,031,442 -0.27(-2.96%)
Jul 25, 2008 9.208 9.833 8.934 9.251 9,722,591 +0.00(+0.00%)
Jul 24, 2008 10.67 10.74 9.139 9.251 11,130,337 -1.48(-13.81%)
Jul 23, 2008 10.22 11.38 10.06 10.73 14,681,424 +0.55(+5.38%)
Jul 22, 2008 9.482 10.29 9.079 10.18 6,665,092 +0.66(+6.92%)
Jul 21, 2008 9.585 9.824 9.233 9.525 6,960,909 -0.01(-0.09%)
Jul 18, 2008 9.936 9.936 9.233 9.533 7,754,572 -0.27(-2.71%)
Jul 17, 2008 9.670 10.01 8.976 9.799 14,164,659 +0.32(+3.34%)
Jul 16, 2008 8.180 9.687 8.094 9.482 12,110,775 +1.23(+14.95%)
Jul 15, 2008 8.111 8.522 7.649 8.248 11,074,496 +0.05(+0.63%)
Jul 14, 2008 8.660 8.660 8.120 8.197 8,007,114 -0.04(-0.52%)
Jul 11, 2008 8.060 8.719 7.974 8.240 16,255,981 -0.26(-3.02%)
Jul 10, 2008 8.651 8.934 8.343 8.497 11,250,864 -0.15(-1.78%)
Jul 09, 2008 9.662 9.979 8.617 8.651 17,655,196 -0.77(-8.18%)
Jul 08, 2008 8.582 9.439 8.266 9.422 15,316,683 +0.78(+9.02%)
Jul 07, 2008 9.036 9.242 8.291 8.642 12,332,094 -0.39(-4.36%)
Jul 04, 2008 9.165 9.199 8.805 9.036 6,549,896 +0.00(+0.00%)
Jul 03, 2008 9.165 9.199 8.805 9.036 6,549,896 -0.04(-0.47%)
Jul 02, 2008 9.585 9.764 9.036 9.079 7,793,277 -0.48(-5.02%)
Jul 01, 2008 9.199 9.619 8.899 9.559 10,910,644 +0.27(+2.86%)
Jun 30, 2008 9.910 9.910 9.199 9.293 12,024,573 -0.63(-6.30%)
Jun 27, 2008 10.10 10.33 9.713 9.919 9,853,935 -0.19(-1.86%)
Jun 26, 2008 10.68 10.68 9.936 10.11 11,089,706 -0.61(-5.68%)
Jun 25, 2008 10.99 11.44 10.61 10.72 9,141,400 -0.09(-0.87%)
Jun 24, 2008 10.61 11.41 9.936 10.81 15,860,498 +0.74(+7.31%)
Jun 23, 2008 10.55 10.58 10.02 10.07 7,908,601 -0.38(-3.61%)
Jun 20, 2008 10.60 10.67 10.36 10.45 9,146,129 -0.31(-2.87%)
Jun 19, 2008 10.42 10.83 10.24 10.76 9,515,454 +0.35(+3.37%)
Jun 18, 2008 10.27 10.56 10.06 10.41 10,020,799 +0.12(+1.17%)
Jun 17, 2008 10.48 10.58 9.944 10.29 6,988,592 -0.15(-1.40%)
Jun 16, 2008 10.18 10.49 9.996 10.43 5,789,184 +0.24(+2.35%)
Jun 13, 2008 9.833 10.22 9.756 10.19 4,601,202 +0.41(+4.20%)
Jun 12, 2008 9.602 10.08 9.602 9.782 7,049,893 +0.20(+2.06%)
Jun 11, 2008 10.46 10.48 9.576 9.585 8,715,642 -0.84(-8.05%)
Jun 10, 2008 10.10 10.59 9.696 10.42 11,589,453 +0.38(+3.75%)
Jun 09, 2008 9.953 10.36 9.619 10.05 12,249,334 +0.08(+0.77%)
Jun 06, 2008 10.71 10.71 9.910 9.970 12,141,320 -0.85(-7.84%)
Jun 05, 2008 10.86 11.09 10.47 10.82 15,002,544 -0.02(-0.16%)
Jun 04, 2008 11.25 11.39 10.82 10.84 11,356,286 -0.45(-3.95%)
Jun 03, 2008 10.81 11.36 10.81 11.28 10,056,607 +0.54(+5.02%)
Jun 02, 2008 10.79 10.87 10.45 10.74 7,277,482 -0.15(-1.34%)
May 30, 2008 10.91 11.10 10.79 10.89 6,806,914 +0.07(+0.63%)
May 29, 2008 11.01 11.01 10.66 10.82 12,460,804 -0.25(-2.24%)
May 28, 2008 11.25 11.45 10.78 11.07 12,251,897 -0.11(-1.00%)
May 27, 2008 11.16 11.54 11.09 11.18 9,713,332 +0.01(+0.08%)
May 26, 2008 11.48 11.48 10.81 11.17 0 +0.00(+0.00%)
May 23, 2008 11.48 11.48 10.81 11.17 10,675,322 -0.31(-2.69%)
May 22, 2008 11.54 11.76 11.36 11.48 9,013,997 -0.03(-0.22%)
May 21, 2008 12.27 12.27 11.22 11.50 13,600,150 -0.76(-6.21%)
May 20, 2008 12.77 12.77 12.12 12.27 10,474,229 -0.59(-4.60%)
May 19, 2008 13.24 13.28 12.75 12.86 8,695,672 -0.41(-3.10%)
May 16, 2008 13.95 13.98 13.19 13.27 9,120,810 -0.26(-1.90%)
May 15, 2008 13.11 13.61 13.01 13.52 10,077,670 +0.37(+2.80%)
May 14, 2008 12.80 13.36 12.79 13.16 7,838,306 +0.37(+2.88%)
May 13, 2008 12.98 13.04 12.47 12.79 6,059,691 -0.19(-1.45%)
May 12, 2008 12.70 13.07 12.70 12.98 6,655,831 +0.27(+2.16%)
May 09, 2008 13.00 13.24 12.46 12.70 4,082,853 -0.31(-2.37%)
May 08, 2008 13.56 13.76 12.87 13.01 8,266,869 -0.47(-3.49%)
May 07, 2008 14.32 14.36 13.28 13.48 9,445,585 -0.95(-6.59%)
May 06, 2008 13.16 14.51 13.15 14.43 14,281,350 +0.75(+5.51%)
May 05, 2008 13.48 13.89 13.31 13.68 6,797,250 +0.27(+2.04%)
May 02, 2008 13.91 13.96 13.28 13.40 6,852,320 -0.17(-1.26%)
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.