Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

148.27 +5.20 (+3.63%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 23, 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 30, 2010 9.492 9.553 9.139 9.492 8,510,296 +0.12(+1.29%)
Jul 29, 2010 9.268 9.484 9.111 9.372 9,695,388 +0.21(+2.26%)
Jul 28, 2010 9.165 9.596 9.087 9.165 257 -0.38(-3.97%)
Jul 27, 2010 9.544 9.802 9.484 9.544 344 -0.08(-0.81%)
Jul 26, 2010 9.320 9.708 9.268 9.621 9,176,729 +0.28(+2.95%)
Jul 23, 2010 9.044 9.389 8.967 9.346 6,383,769 +0.26(+2.84%)
Jul 22, 2010 8.898 9.251 8.881 9.087 6,174,166 +0.30(+3.43%)
Jul 21, 2010 9.019 9.079 8.743 8.786 7,077,812 -0.16(-1.83%)
Jul 20, 2010 8.950 9.027 8.373 8.950 7,195,681 +0.36(+4.21%)
Jul 19, 2010 8.760 8.795 8.484 8.588 7,567,339 -0.11(-1.29%)
Jul 16, 2010 8.700 9.105 8.640 8.700 8,650,001 -0.28(-3.07%)
Jul 15, 2010 8.915 9.208 8.786 8.975 12,001,907 +0.07(+0.77%)
Jul 14, 2010 8.898 8.924 8.665 8.907 7,690,000 -0.08(-0.86%)
Jul 13, 2010 8.760 9.044 8.706 8.984 7,609,022 +0.33(+3.78%)
Jul 12, 2010 8.812 8.846 8.596 8.657 4,434,137 -0.17(-1.95%)
Jul 09, 2010 8.829 8.915 8.424 8.829 7,121,612 +0.39(+4.59%)
Jul 08, 2010 8.864 8.975 8.390 8.441 928 -0.34(-3.92%)
Jul 07, 2010 8.441 8.812 8.420 8.786 9,715,700 +0.35(+4.19%)
Jul 06, 2010 8.484 8.657 8.355 8.433 408 +0.07(+0.82%)
Jul 02, 2010 8.364 8.519 8.105 8.364 11,048,323 -0.12(-1.42%)
Jul 01, 2010 8.424 8.614 8.252 8.484 13,729,752 +0.02(+0.20%)
Jun 30, 2010 8.579 8.743 8.459 8.467 2,918 -0.05(-0.61%)
Jun 29, 2010 8.769 8.950 8.484 8.519 11,134,587 -0.50(-5.54%)
Jun 25, 2010 9.019 9.105 8.838 9.019 8,350,867 -0.09(-1.04%)
Jun 24, 2010 9.027 9.268 8.864 9.113 11,728,632 +0.09(+1.05%)
Jun 23, 2010 8.803 9.131 8.640 9.019 9,969,385 +0.22(+2.45%)
Jun 22, 2010 9.062 9.191 8.752 8.803 9,479,333 -0.28(-3.04%)
Jun 21, 2010 9.389 9.466 9.027 9.079 8,804,971 -0.18(-1.95%)
Jun 18, 2010 9.260 9.441 9.182 9.260 6,895,956 -0.16(-1.74%)
Jun 17, 2010 9.639 9.665 9.156 9.423 9,597,479 -0.26(-2.67%)
Jun 16, 2010 9.596 9.897 9.535 9.682 9,014,083 -0.13(-1.32%)
Jun 15, 2010 9.613 9.811 9.535 9.811 8,392,482 +0.28(+2.89%)
Jun 14, 2010 9.777 9.828 9.466 9.535 7,808,590 -0.16(-1.69%)
Jun 11, 2010 9.604 9.716 9.449 9.699 7,315,624 -0.03(-0.35%)
Jun 10, 2010 9.294 9.828 9.164 9.733 16,081,405 +0.65(+7.21%)
Jun 09, 2010 9.544 9.561 9.010 9.079 12,786,063 -0.26(-2.77%)
Jun 08, 2010 9.406 9.518 8.993 9.337 15,311,155 -0.04(-0.46%)
Jun 07, 2010 9.811 9.871 9.320 9.380 7,457,441 -0.39(-3.97%)
Jun 04, 2010 9.768 10.06 9.690 9.768 8,437,943 -0.38(-3.73%)
Jun 03, 2010 10.45 10.52 10.07 10.15 9,079,808 -0.30(-2.89%)
Jun 02, 2010 10.15 10.47 10.12 10.45 7,492,217 +0.31(+3.06%)
Jun 01, 2010 10.42 10.59 10.13 10.14 8,822,612 -0.36(-3.45%)
May 28, 2010 10.50 10.75 10.44 10.50 5,684,761 -0.13(-1.22%)
May 27, 2010 10.55 10.64 10.27 10.63 6,840,564 +0.28(+2.75%)
May 26, 2010 10.71 10.91 10.31 10.35 116 -0.08(-0.74%)
May 25, 2010 10.05 10.46 9.966 10.42 12,166,344 +0.03(+0.33%)
May 24, 2010 10.50 10.83 10.38 10.39 7,448,596 -0.17(-1.63%)
May 21, 2010 10.35 10.74 10.22 10.56 12,769,628 +0.10(+0.99%)
May 20, 2010 10.56 10.82 10.45 10.46 12,839,205 -0.46(-4.18%)
May 19, 2010 11.03 11.46 10.66 10.91 16,394,692 -0.30(-2.69%)
May 18, 2010 11.56 11.84 11.16 11.21 348 -0.24(-2.11%)
May 17, 2010 11.27 11.47 10.87 11.46 8,774,445 +0.16(+1.45%)
May 14, 2010 11.29 11.49 11.03 11.29 8,040,714 -0.30(-2.60%)
May 13, 2010 12.08 12.08 11.48 11.59 8,441,202 -0.50(-4.13%)
May 12, 2010 12.00 12.21 11.90 12.09 5,866,531 +0.20(+1.72%)
May 11, 2010 12.22 12.35 11.85 11.89 10,412,587 -0.09(-0.72%)
May 10, 2010 11.91 12.02 11.83 11.97 9,448,936 +0.76(+6.74%)
May 07, 2010 11.70 11.91 11.10 11.22 11,588,794 -0.48(-4.11%)
May 06, 2010 11.71 12.35 10.86 11.70 2,436 -0.55(-4.45%)
May 05, 2010 12.30 12.56 12.06 12.25 9,022,767 -0.32(-2.56%)
May 04, 2010 12.67 12.73 12.22 12.57 10,118,362 -0.29(-2.27%)
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.