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

D.R.Horton (NY: DHI )

149.50 +1.76 (+1.19%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jun 30, 2008 9.889 9.889 9.180 9.274 12,049,943 -0.62(-6.30%)
Jun 27, 2008 10.08 10.31 9.693 9.898 9,874,725 -0.19(-1.86%)
Jun 26, 2008 10.66 10.66 9.915 10.09 11,113,104 -0.61(-5.67%)
Jun 25, 2008 10.97 11.42 10.59 10.69 9,160,687 -0.09(-0.87%)
Jun 24, 2008 10.59 11.38 9.915 10.79 15,893,961 +0.73(+7.31%)
Jun 23, 2008 10.53 10.56 10.00 10.05 7,925,287 -0.38(-3.61%)
Jun 20, 2008 10.58 10.65 10.34 10.43 9,165,426 -0.31(-2.87%)
Jun 19, 2008 10.40 10.80 10.21 10.74 9,535,530 +0.35(+3.38%)
Jun 18, 2008 10.25 10.54 10.03 10.38 10,041,942 +0.12(+1.17%)
Jun 17, 2008 10.45 10.56 9.923 10.27 7,003,337 -0.15(-1.40%)
Jun 16, 2008 10.15 10.47 9.975 10.41 5,801,398 +0.24(+2.35%)
Jun 13, 2008 9.812 10.20 9.735 10.17 4,610,910 +0.41(+4.20%)
Jun 12, 2008 9.581 10.06 9.581 9.761 7,064,767 +0.20(+2.06%)
Jun 11, 2008 10.44 10.46 9.556 9.564 8,734,031 -0.84(-8.05%)
Jun 10, 2008 10.08 10.56 9.676 10.40 11,613,905 +0.38(+3.75%)
Jun 09, 2008 9.932 10.34 9.599 10.03 12,275,178 +0.08(+0.77%)
Jun 06, 2008 10.68 10.68 9.889 9.949 12,166,937 -0.85(-7.84%)
Jun 05, 2008 10.84 11.07 10.44 10.80 15,034,197 -0.02(-0.16%)
Jun 04, 2008 11.23 11.37 10.80 10.81 11,380,246 -0.44(-3.95%)
Jun 03, 2008 10.79 11.33 10.79 11.26 10,077,825 +0.54(+5.02%)
Jun 02, 2008 10.77 10.85 10.43 10.72 7,292,836 -0.15(-1.34%)
May 30, 2008 10.89 11.08 10.77 10.86 6,821,276 +0.07(+0.63%)
May 29, 2008 10.98 10.98 10.64 10.80 12,487,094 -0.25(-2.24%)
May 28, 2008 11.22 11.43 10.76 11.04 12,277,746 -0.11(-1.00%)
May 27, 2008 11.14 11.51 11.07 11.15 9,733,825 +0.01(+0.08%)
May 26, 2008 11.45 11.45 10.79 11.15 0 +0.00(+0.00%)
May 23, 2008 11.45 11.45 10.79 11.15 10,697,846 -0.31(-2.69%)
May 22, 2008 11.51 11.74 11.33 11.45 9,033,015 -0.03(-0.22%)
May 21, 2008 12.24 12.24 11.20 11.48 13,628,844 -0.76(-6.22%)
May 20, 2008 12.74 12.74 12.09 12.24 10,496,328 -0.59(-4.60%)
May 19, 2008 13.21 13.25 12.73 12.83 8,714,019 -0.41(-3.10%)
May 16, 2008 13.92 13.95 13.16 13.24 9,140,054 -0.26(-1.90%)
May 15, 2008 13.09 13.58 12.98 13.50 10,098,932 +0.37(+2.80%)
May 14, 2008 12.77 13.33 12.76 13.13 7,854,844 +0.37(+2.88%)
May 13, 2008 12.95 13.01 12.44 12.76 6,072,476 -0.19(-1.45%)
May 12, 2008 12.68 13.04 12.68 12.95 6,669,874 +0.27(+2.16%)
May 09, 2008 12.97 13.21 12.44 12.68 4,091,467 -0.31(-2.37%)
May 08, 2008 13.53 13.73 12.85 12.98 8,284,311 -0.47(-3.49%)
May 07, 2008 14.29 14.33 13.25 13.45 9,465,514 -0.95(-6.59%)
May 06, 2008 13.13 14.48 13.12 14.40 14,311,481 +0.75(+5.51%)
May 05, 2008 13.45 13.86 13.28 13.65 6,811,591 +0.27(+2.04%)
May 02, 2008 13.88 13.93 13.26 13.38 6,866,777 -0.17(-1.26%)
May 01, 2008 13.21 13.77 13.09 13.55 10,462,872 +0.31(+2.32%)
Apr 30, 2008 14.27 14.28 13.21 13.24 10,717,770 -1.03(-7.19%)
Apr 29, 2008 14.57 14.57 13.90 14.27 7,822,305 -0.39(-2.68%)
Apr 28, 2008 14.58 14.89 14.02 14.66 9,101,348 +0.10(+0.70%)
Apr 25, 2008 14.35 14.71 13.99 14.56 6,465,421 +0.26(+1.79%)
Apr 24, 2008 13.54 14.67 13.09 14.30 9,618,560 +0.79(+5.82%)
Apr 23, 2008 13.91 14.03 13.27 13.51 6,950,211 -0.39(-2.83%)
Apr 22, 2008 14.15 14.34 13.74 13.91 6,202,738 -0.32(-2.22%)
Apr 21, 2008 14.18 14.31 13.88 14.22 5,595,741 -0.06(-0.42%)
Apr 18, 2008 14.15 14.60 14.05 14.28 9,445,012 +0.40(+2.89%)
Apr 17, 2008 13.76 13.98 13.38 13.88 9,978,229 +0.02(+0.12%)
Apr 16, 2008 13.38 13.91 13.15 13.86 8,035,386 +0.62(+4.71%)
Apr 15, 2008 13.00 13.33 12.74 13.24 6,687,656 +0.31(+2.38%)
Apr 14, 2008 13.31 13.33 12.82 12.93 7,683,482 -0.50(-3.75%)
Apr 11, 2008 13.56 13.96 13.35 13.44 5,669,457 -0.32(-2.36%)
Apr 10, 2008 13.33 14.10 13.33 13.76 10,885,400 +0.33(+2.48%)
Apr 09, 2008 13.90 14.03 13.38 13.43 9,368,927 -0.44(-3.14%)
Apr 08, 2008 14.42 14.42 13.68 13.86 10,455,431 -0.63(-4.36%)
Apr 07, 2008 14.62 15.21 14.45 14.50 8,819,639 +0.03(+0.18%)
Apr 04, 2008 14.76 14.83 14.21 14.47 8,670,216 -0.26(-1.74%)
Apr 03, 2008 14.52 14.92 14.04 14.73 10,526,468 +0.06(+0.41%)
Apr 02, 2008 14.58 15.34 14.45 14.67 16,740,319 +0.08(+0.53%)
Apr 01, 2008 13.63 14.68 13.63 14.59 13,659,841 +1.13(+8.38%)
Mar 31, 2008 13.13 13.71 12.83 13.46 9,971,182 +0.33(+2.54%)
Mar 28, 2008 13.24 13.44 12.96 13.13 6,991,905 -0.28(-2.06%)
Mar 27, 2008 13.31 13.78 13.09 13.40 13,750,503 +0.41(+3.18%)
Mar 26, 2008 13.74 13.96 12.91 12.99 18,560,698 -0.90(-6.46%)
Mar 25, 2008 14.52 14.53 13.81 13.89 19,314,968 -0.38(-2.69%)
Mar 24, 2008 13.55 14.95 13.50 14.27 18,625,042 +0.87(+6.50%)
Mar 21, 2008 12.51 13.72 12.48 13.40 12,620,942 +0.00(+0.00%)
Mar 20, 2008 12.51 13.72 12.48 13.40 12,620,123 +0.90(+7.18%)
Mar 19, 2008 12.80 13.40 12.43 12.50 10,363,740 -0.11(-0.88%)
Mar 18, 2008 12.27 13.02 11.97 12.62 15,296,395 +0.89(+7.58%)
Mar 17, 2008 11.11 12.03 11.03 11.73 12,414,047 -0.16(-1.37%)
Mar 14, 2008 12.49 12.75 11.48 11.89 14,389,902 -0.50(-4.00%)
Mar 13, 2008 11.22 12.63 10.95 12.38 16,394,305 +0.73(+6.23%)
Mar 12, 2008 12.38 12.50 11.61 11.66 9,564,056 -0.59(-4.81%)
Mar 11, 2008 11.50 12.25 11.28 12.25 14,712,430 +1.32(+12.04%)
Mar 10, 2008 11.11 11.35 10.62 10.93 10,362,774 -0.15(-1.31%)
Mar 07, 2008 10.91 11.39 10.73 11.08 9,701,424 -0.16(-1.44%)
Mar 06, 2008 12.11 12.19 11.12 11.24 9,760,995 -0.95(-7.78%)
Mar 05, 2008 11.96 12.56 11.58 12.19 14,913,876 +0.44(+3.71%)
Mar 04, 2008 11.49 11.91 11.20 11.75 13,007,483 +0.14(+1.18%)
Mar 03, 2008 11.85 11.92 11.38 11.62 13,404,322 -0.38(-3.14%)
Feb 29, 2008 12.91 13.02 11.85 11.99 16,311,414 -1.27(-9.60%)
Feb 28, 2008 14.33 14.47 13.09 13.27 14,892,269 -1.35(-9.24%)
Feb 27, 2008 13.98 15.04 13.90 14.62 15,775,205 +0.57(+4.08%)
Feb 26, 2008 13.16 14.29 13.03 14.04 13,204,825 +0.79(+6.00%)
Feb 25, 2008 12.99 13.28 12.68 13.25 9,367,570 +0.24(+1.84%)
Feb 22, 2008 12.96 13.09 12.39 13.01 10,047,081 -0.09(-0.65%)
Feb 21, 2008 13.22 13.97 12.98 13.09 16,039,640 -0.11(-0.84%)
Feb 20, 2008 12.09 13.24 11.97 13.21 14,025,578 +0.99(+8.12%)
Feb 19, 2008 11.91 12.49 11.62 12.21 14,052,379 +0.40(+3.40%)
Feb 18, 2008 12.00 12.09 11.45 11.81 0 +0.00(+0.00%)
Feb 15, 2008 12.00 12.09 11.45 11.81 7,314,220 -0.22(-1.85%)
Feb 14, 2008 12.38 12.56 11.95 12.03 6,371,107 -0.32(-2.63%)
Feb 13, 2008 12.24 12.41 11.90 12.36 8,525,441 +0.23(+1.90%)
Feb 12, 2008 12.50 12.73 11.93 12.13 7,674,674 -0.26(-2.14%)
Feb 11, 2008 12.13 12.60 11.75 12.39 8,286,898 +0.28(+2.33%)
Feb 08, 2008 12.87 13.05 11.66 12.11 14,244,417 -0.74(-5.78%)
Feb 07, 2008 12.40 14.20 12.38 12.86 19,838,244 +0.20(+1.55%)
Feb 06, 2008 13.37 13.48 12.43 12.66 12,697,624 -0.55(-4.14%)
Feb 05, 2008 13.92 14.48 13.12 13.21 16,995,670 -0.95(-6.70%)
Feb 04, 2008 14.74 14.74 13.91 14.15 11,144,079 -0.64(-4.33%)
Feb 01, 2008 14.78 15.21 14.12 14.80 18,442,634 +0.04(+0.29%)
Jan 31, 2008 12.91 15.21 12.78 14.75 23,343,560 +1.40(+10.50%)
Jan 30, 2008 14.23 14.23 13.27 13.35 16,911,346 -0.95(-6.64%)
Jan 29, 2008 13.55 14.51 13.25 14.30 19,228,210 +0.65(+4.76%)
Jan 28, 2008 12.99 13.66 12.52 13.65 16,744,556 +0.46(+3.50%)
Jan 25, 2008 13.58 14.53 13.19 13.19 21,452,606 -0.04(-0.32%)
Jan 24, 2008 12.39 13.32 12.15 13.23 19,280,232 +0.88(+7.13%)
Jan 23, 2008 10.85 12.50 10.63 12.35 21,222,020 +1.32(+12.02%)
Jan 22, 2008 9.829 11.27 9.829 11.03 12,415,745 +0.66(+6.35%)
Jan 21, 2008 10.09 10.46 9.975 10.37 0 +0.00(+0.00%)
Jan 18, 2008 10.09 10.46 9.975 10.37 14,423,230 +0.36(+3.59%)
Jan 17, 2008 9.992 10.26 9.778 10.01 15,931,533 +0.17(+1.74%)
Jan 16, 2008 9.411 10.27 9.411 9.838 13,962,393 +0.18(+1.86%)
Jan 15, 2008 9.718 9.906 9.530 9.658 11,578,495 -0.21(-2.08%)
Jan 14, 2008 9.419 9.932 9.325 9.864 10,940,307 +0.42(+4.43%)
Jan 11, 2008 9.530 9.795 9.197 9.445 12,931,438 -0.08(-0.81%)
Jan 10, 2008 8.949 9.744 8.710 9.522 12,097,949 +0.52(+5.79%)
Jan 09, 2008 8.761 9.000 8.359 9.000 11,196,772 +0.22(+2.53%)
Jan 08, 2008 9.402 9.744 8.761 8.778 12,936,918 -0.59(-6.30%)
Jan 07, 2008 9.402 9.607 8.864 9.368 12,882,515 +0.03(+0.37%)
Jan 04, 2008 10.27 10.27 9.111 9.334 15,595,319 -1.05(-10.12%)
Jan 03, 2008 11.03 11.16 10.24 10.38 8,068,980 -0.59(-5.37%)
Jan 02, 2008 11.27 11.33 10.93 10.97 6,706,121 -0.28(-2.51%)
Jan 01, 2008 11.14 11.69 10.95 11.26 0 +0.00(+0.00%)
Dec 31, 2007 11.14 11.69 10.95 11.26 6,812,890 +0.06(+0.53%)
Dec 28, 2007 11.76 11.81 11.09 11.20 5,491,359 -0.48(-4.10%)
Dec 27, 2007 11.62 11.94 11.54 11.68 5,424,759 -0.09(-0.73%)
Dec 26, 2007 11.97 11.97 11.45 11.76 4,249,517 -0.06(-0.51%)
Dec 24, 2007 11.38 11.91 11.31 11.82 2,303,488 +0.36(+3.13%)
Dec 21, 2007 11.50 11.75 11.08 11.46 9,826,228 +0.16(+1.44%)
Dec 20, 2007 11.13 11.37 10.84 11.30 5,799,504 +0.04(+0.38%)
Dec 19, 2007 11.43 11.54 11.04 11.26 8,096,120 -0.21(-1.79%)
Dec 18, 2007 11.63 11.80 11.33 11.46 8,401,984 -0.11(-0.96%)
Dec 17, 2007 11.31 11.98 11.14 11.57 8,768,209 +0.20(+1.73%)
Dec 14, 2007 11.74 11.97 11.33 11.38 7,004,849 -0.56(-4.72%)
Dec 13, 2007 11.69 12.01 11.46 11.94 8,057,110 +0.17(+1.45%)
Dec 12, 2007 12.30 12.34 11.45 11.77 12,221,730 +0.48(+4.24%)
Dec 11, 2007 12.69 12.74 11.17 11.29 14,390,872 -1.32(-10.50%)
Dec 10, 2007 11.86 12.68 11.75 12.62 8,284,703 +0.77(+6.49%)
Dec 07, 2007 11.96 12.24 11.70 11.85 8,563,098 -0.22(-1.84%)
Dec 06, 2007 10.80 12.21 10.68 12.07 18,604,690 +1.27(+11.80%)
Dec 05, 2007 10.42 10.88 10.42 10.80 7,702,470 +0.52(+5.08%)
Dec 04, 2007 10.46 10.67 10.27 10.27 7,057,356 -0.27(-2.59%)
Dec 03, 2007 10.06 10.68 9.940 10.55 10,134,639 +0.32(+3.09%)
Nov 30, 2007 9.214 10.38 9.205 10.23 18,900,472 +1.28(+14.33%)
Nov 29, 2007 9.120 9.214 8.778 8.949 6,970,283 -0.19(-2.06%)
Nov 28, 2007 9.000 9.393 8.949 9.137 9,792,162 +0.24(+2.69%)
Nov 27, 2007 9.154 9.334 8.675 8.898 10,259,531 -0.15(-1.61%)
Nov 26, 2007 9.744 9.752 9.034 9.043 9,751,004 -0.68(-7.03%)
Nov 23, 2007 9.436 9.872 9.411 9.727 3,279,127 +0.36(+3.83%)
Nov 21, 2007 9.795 9.795 9.291 9.368 10,120,505 -0.49(-4.94%)
Nov 20, 2007 9.829 10.27 8.940 9.855 21,613,188 +0.24(+2.49%)
Nov 19, 2007 10.26 10.38 9.581 9.616 9,872,759 -0.78(-7.48%)
Nov 16, 2007 10.58 10.74 10.23 10.39 5,669,895 -0.14(-1.30%)
Nov 15, 2007 10.74 10.95 10.47 10.53 5,562,567 -0.26(-2.45%)
Nov 14, 2007 10.63 11.28 10.63 10.80 8,571,695 +0.17(+1.61%)
Nov 13, 2007 10.34 10.73 10.31 10.62 6,750,293 +0.44(+4.28%)
Nov 12, 2007 10.30 10.86 10.16 10.19 6,625,926 -0.09(-0.92%)
Nov 09, 2007 9.641 10.46 9.641 10.28 5,881,781 +0.30(+3.00%)
Nov 08, 2007 10.11 10.31 9.599 9.983 6,548,819 -0.15(-1.52%)
Nov 07, 2007 10.26 10.43 10.11 10.14 6,088,385 -0.32(-3.10%)
Nov 06, 2007 9.898 10.49 9.804 10.46 7,868,254 +0.61(+6.16%)
Nov 05, 2007 9.761 10.11 9.718 9.855 9,034,743 -0.20(-1.96%)
Nov 02, 2007 10.30 10.47 9.940 10.05 10,347,195 -0.23(-2.24%)
Nov 01, 2007 10.04 10.51 10.00 10.28 14,061,969 -0.56(-5.20%)
Oct 31, 2007 11.40 11.45 10.78 10.85 12,330,621 -0.39(-3.50%)
Oct 30, 2007 11.15 11.36 10.90 11.24 4,796,158 +0.02(+0.15%)
Oct 29, 2007 11.09 11.28 10.90 11.22 4,612,590 +0.22(+2.02%)
Oct 26, 2007 10.74 11.04 10.50 11.00 8,256,799 +0.62(+5.93%)
Oct 25, 2007 10.61 10.86 10.12 10.38 16,032,977 -0.16(-1.54%)
Oct 24, 2007 10.84 11.24 10.26 10.55 21,231,018 -0.32(-2.91%)
Oct 23, 2007 10.97 11.32 10.67 10.86 9,254,587 -0.05(-0.47%)
Oct 22, 2007 10.02 11.15 9.983 10.91 13,088,758 +0.70(+6.86%)
Oct 19, 2007 10.45 10.62 10.21 10.21 12,211,869 -0.21(-2.05%)
Oct 18, 2007 10.67 10.71 10.26 10.43 11,992,383 -0.35(-3.25%)
Oct 17, 2007 10.99 11.45 10.48 10.78 10,285,298 -0.21(-1.94%)
Oct 16, 2007 11.37 11.42 10.93 10.99 7,114,118 -0.62(-5.30%)
Oct 15, 2007 12.03 12.08 11.46 11.61 6,522,325 -0.44(-3.69%)
Oct 12, 2007 12.36 12.43 11.87 12.05 6,465,939 -0.31(-2.49%)
Oct 11, 2007 12.67 12.73 12.29 12.36 7,764,010 +0.08(+0.63%)
Oct 10, 2007 12.09 12.52 12.09 12.28 5,228,694 +0.05(+0.42%)
Oct 09, 2007 12.27 12.40 11.91 12.23 6,069,548 -0.03(-0.21%)
Oct 08, 2007 12.52 12.58 12.14 12.26 4,087,944 -0.26(-2.12%)
Oct 05, 2007 12.30 12.73 12.15 12.52 5,710,720 +0.22(+1.81%)
Oct 04, 2007 12.68 12.84 11.97 12.30 6,997,448 -0.36(-2.84%)
Oct 03, 2007 12.24 12.97 12.19 12.66 13,517,270 +0.40(+3.28%)
Oct 02, 2007 11.62 12.61 11.58 12.26 15,663,385 +0.75(+6.54%)
Oct 01, 2007 11.21 11.63 11.18 11.50 10,702,321 +0.56(+5.07%)
Sep 28, 2007 11.24 11.46 10.92 10.95 8,611,767 -0.32(-2.81%)
Sep 27, 2007 11.16 11.37 10.65 11.27 10,507,814 +0.27(+2.49%)
Sep 26, 2007 11.45 11.58 10.94 10.99 6,887,343 -0.36(-3.16%)
Sep 25, 2007 11.36 11.45 10.97 11.35 20,852,370 -0.24(-2.06%)
Sep 24, 2007 12.07 12.14 11.56 11.59 10,108,818 -0.46(-3.83%)
Sep 21, 2007 12.24 12.38 11.97 12.05 6,929,473 +0.02(+0.14%)
Sep 20, 2007 12.98 12.91 11.95 12.03 10,228,777 -0.95(-7.31%)
Sep 19, 2007 13.15 14.22 12.65 12.98 16,619,364 -0.09(-0.72%)
Sep 18, 2007 12.50 13.25 12.28 13.08 10,543,966 +0.67(+5.37%)
Sep 17, 2007 12.14 12.50 12.05 12.41 5,910,316 +0.15(+1.18%)
Sep 14, 2007 11.53 12.31 11.50 12.27 5,788,991 +0.59(+5.05%)
Sep 13, 2007 11.80 11.95 11.46 11.68 5,197,105 -0.12(-1.01%)
Sep 12, 2007 11.66 12.01 11.48 11.80 8,757,194 +0.14(+1.17%)
Sep 11, 2007 11.74 11.96 11.57 11.66 4,629,437 -0.04(-0.36%)
Sep 10, 2007 12.03 12.09 11.63 11.70 6,956,031 -0.28(-2.35%)
Sep 07, 2007 12.09 12.21 11.86 11.98 7,864,978 -0.48(-3.84%)
Sep 06, 2007 12.62 12.78 12.42 12.46 6,258,966 -0.20(-1.55%)
Sep 05, 2007 12.97 13.00 12.42 12.66 7,779,336 -0.51(-3.89%)
Sep 04, 2007 12.79 13.30 12.67 13.17 4,920,719 +0.26(+1.99%)
Aug 31, 2007 12.86 13.20 12.48 12.91 8,227,433 +0.47(+3.78%)
Aug 30, 2007 12.64 12.78 12.36 12.44 6,443,586 -0.40(-3.13%)
Aug 29, 2007 12.61 12.87 12.53 12.85 6,210,880 +0.24(+1.90%)
Aug 28, 2007 12.91 12.92 12.31 12.61 9,737,391 -0.39(-3.02%)
Aug 27, 2007 13.68 13.89 12.97 13.00 5,239,692 -0.68(-5.00%)
Aug 24, 2007 13.76 13.90 13.50 13.68 3,642,688 -0.09(-0.62%)
Aug 23, 2007 14.17 14.50 13.62 13.77 8,113,596 -0.23(-1.65%)
Aug 22, 2007 14.25 14.50 13.57 14.00 5,890,310 +0.03(+0.24%)
Aug 21, 2007 13.97 14.24 13.77 13.97 6,179,057 -0.18(-1.27%)
Aug 20, 2007 14.15 14.29 13.77 14.15 6,386,258 +0.04(+0.30%)
Aug 17, 2007 14.08 15.59 13.42 14.10 11,967,697 +0.50(+3.71%)
Aug 16, 2007 13.08 14.44 12.74 13.60 21,200,600 +0.19(+1.40%)
Aug 15, 2007 14.13 14.13 13.36 13.41 9,960,755 -0.80(-5.65%)
Aug 14, 2007 14.42 14.53 14.15 14.21 11,776,993 -0.21(-1.42%)
Aug 13, 2007 14.91 15.09 14.10 14.42 11,346,445 -0.49(-3.27%)
Aug 10, 2007 15.59 15.64 14.76 14.91 11,667,835 -0.97(-6.09%)
Aug 09, 2007 15.56 16.33 15.22 15.87 15,226,052 -0.02(-0.11%)
Aug 08, 2007 14.93 16.19 14.93 15.89 19,839,696 +1.03(+6.90%)
Aug 07, 2007 14.26 15.15 13.97 14.86 13,242,024 +0.45(+3.14%)
Aug 06, 2007 13.95 14.44 13.54 14.41 14,266,329 +0.38(+2.68%)
Aug 03, 2007 14.06 14.66 13.94 14.03 12,800,714 -0.62(-4.26%)
Aug 02, 2007 14.17 14.77 14.04 14.66 13,540,365 +0.64(+4.57%)
Aug 01, 2007 13.86 14.08 12.82 14.02 17,667,074 +0.07(+0.49%)
Jul 31, 2007 14.29 14.67 13.94 13.95 11,462,038 -0.34(-2.39%)
Jul 30, 2007 14.21 14.39 13.95 14.29 13,754,352 +0.09(+0.66%)
Jul 27, 2007 14.56 15.01 14.19 14.20 12,866,699 -0.47(-3.21%)
Jul 26, 2007 14.44 14.86 14.06 14.67 14,780,646 -0.27(-1.83%)
Jul 25, 2007 15.13 15.21 14.56 14.94 11,011,367 -0.02(-0.11%)
Jul 24, 2007 15.58 15.68 14.90 14.96 12,017,187 -0.75(-4.79%)
Jul 23, 2007 16.41 16.48 15.64 15.71 6,378,419 -0.68(-4.12%)
Jul 20, 2007 16.60 16.62 16.06 16.39 7,756,639 -0.21(-1.24%)
Jul 19, 2007 16.49 16.78 16.48 16.59 3,843,173 +0.18(+1.09%)
Jul 18, 2007 16.36 16.57 16.15 16.41 9,217,021 -0.30(-1.79%)
Jul 17, 2007 17.01 17.12 16.67 16.71 6,076,741 -0.39(-2.30%)
Jul 16, 2007 17.31 17.45 17.01 17.10 4,335,596 -0.36(-2.06%)
Jul 13, 2007 17.03 17.74 16.97 17.46 9,004,880 +0.44(+2.61%)
Jul 12, 2007 16.82 17.07 16.69 17.02 4,847,907 +0.30(+1.79%)
Jul 11, 2007 16.52 16.84 16.39 16.72 9,025,467 +0.14(+0.82%)
Jul 10, 2007 16.67 16.68 16.38 16.58 14,657,862 -0.33(-1.97%)
Jul 09, 2007 17.21 17.33 16.91 16.91 4,665,861 -0.35(-2.03%)
Jul 06, 2007 16.78 17.33 16.68 17.27 5,619,659 +0.44(+2.59%)
Jul 05, 2007 16.98 17.11 16.73 16.83 4,705,134 -0.03(-0.20%)
Jul 03, 2007 16.97 17.09 16.83 16.86 5,407,093 -0.02(-0.10%)
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.