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 -3.48 (-2.38%)
Official Closing 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 (%)
Dec 31, 2009 9.351 9.291 9.291 9.291 3,494,102 -0.10(-1.09%)
Dec 30, 2009 9.222 9.487 9.197 9.393 4,696,169 +0.05(+0.55%)
Dec 29, 2009 9.376 9.505 9.188 9.342 5,740,084 -0.03(-0.27%)
Dec 28, 2009 9.522 9.616 9.265 9.368 6,301,294 -0.14(-1.44%)
Dec 24, 2009 9.479 9.522 9.445 9.505 1,859,106 +0.00(+0.00%)
Dec 23, 2009 9.641 9.684 9.393 9.505 9,334,000 -0.03(-0.27%)
Dec 22, 2009 9.197 9.547 9.154 9.530 10,950,833 +0.45(+4.99%)
Dec 21, 2009 9.222 9.231 8.975 9.077 7,373,535 +0.08(+0.85%)
Dec 18, 2009 8.812 9.000 8.727 9.000 13,399,166 +0.24(+2.73%)
Dec 17, 2009 8.693 8.838 8.616 8.761 7,026,798 -0.06(-0.73%)
Dec 16, 2009 8.496 8.864 8.436 8.825 8,725,439 +0.44(+5.25%)
Dec 15, 2009 8.607 8.693 8.359 8.385 5,912,092 -0.22(-2.58%)
Dec 14, 2009 8.436 8.624 8.411 8.607 4,482,451 +0.18(+2.13%)
Dec 11, 2009 8.479 8.529 8.299 8.428 4,892,285 -0.03(-0.30%)
Dec 10, 2009 8.487 8.607 8.411 8.453 7,096,616 +0.04(+0.51%)
Dec 09, 2009 8.522 8.522 8.282 8.411 5,703,195 -0.01(-0.10%)
Dec 08, 2009 8.385 8.599 8.299 8.419 7,308,224 -0.04(-0.51%)
Dec 07, 2009 8.539 8.718 8.432 8.462 10,541,467 -0.17(-1.98%)
Dec 04, 2009 8.684 8.855 8.453 8.633 10,232,500 +0.09(+1.00%)
Dec 03, 2009 8.667 8.684 8.487 8.547 10,402,892 -0.03(-0.40%)
Dec 02, 2009 8.829 8.983 8.359 8.581 18,204,120 -0.32(-3.65%)
Dec 01, 2009 8.889 9.000 8.735 8.906 7,196,237 +0.12(+1.36%)
Nov 30, 2009 8.932 9.069 8.693 8.787 8,893,640 -0.22(-2.47%)
Nov 27, 2009 8.769 9.077 8.590 9.009 3,836,757 -0.10(-1.13%)
Nov 25, 2009 9.146 9.317 9.060 9.111 7,070,514 +0.07(+0.76%)
Nov 24, 2009 9.222 9.274 8.876 9.043 10,294,891 -0.07(-0.75%)
Nov 23, 2009 9.086 9.324 8.940 9.111 20,027,274 +0.25(+2.80%)
Nov 20, 2009 9.804 9.940 8.752 8.864 41,988,224 -1.61(-15.35%)
Nov 19, 2009 10.47 10.52 10.19 10.47 12,017,705 -0.10(-0.97%)
Nov 18, 2009 10.21 10.68 10.21 10.57 7,488,455 +0.20(+1.89%)
Nov 17, 2009 10.40 10.57 10.18 10.38 8,606,211 -0.15(-1.38%)
Nov 16, 2009 10.24 10.72 10.24 10.52 9,234,115 +0.32(+3.10%)
Nov 13, 2009 10.24 10.50 10.13 10.21 9,132,862 +0.07(+0.67%)
Nov 12, 2009 10.54 10.54 10.09 10.14 8,532,177 -0.43(-4.05%)
Nov 11, 2009 10.31 10.64 10.22 10.56 9,588,161 +0.57(+5.73%)
Nov 10, 2009 10.33 10.47 9.855 9.992 8,858,428 -0.38(-3.63%)
Nov 09, 2009 10.40 10.46 10.11 10.37 9,823,529 +0.09(+0.83%)
Nov 06, 2009 10.08 10.36 9.940 10.28 7,848,859 +0.33(+3.35%)
Nov 05, 2009 9.983 10.46 9.846 9.949 10,278,019 +0.06(+0.61%)
Nov 04, 2009 9.658 10.16 9.616 9.889 12,003,916 +0.31(+3.21%)
Nov 03, 2009 9.257 9.675 9.188 9.581 9,589,973 +0.25(+2.66%)
Nov 02, 2009 9.496 9.599 8.975 9.334 10,216,795 -0.03(-0.36%)
Oct 30, 2009 9.684 9.812 9.248 9.368 13,427,599 -0.36(-3.69%)
Oct 29, 2009 9.727 10.03 9.693 9.727 12,735,013 +0.22(+2.34%)
Oct 28, 2009 9.966 10.04 9.487 9.505 13,258,192 -0.59(-5.84%)
Oct 27, 2009 10.27 10.42 9.975 10.09 8,693,213 -0.10(-1.01%)
Oct 26, 2009 10.65 10.75 10.12 10.20 8,284,834 -0.42(-3.95%)
Oct 23, 2009 10.53 10.66 10.35 10.62 13,243,581 -0.24(-2.20%)
Oct 22, 2009 10.33 11.11 10.20 10.86 14,927,162 +0.45(+4.35%)
Oct 21, 2009 10.38 10.78 10.36 10.40 9,932,241 +0.07(+0.66%)
Oct 20, 2009 10.27 10.34 10.25 10.33 8,278,735 -0.14(-1.31%)
Oct 19, 2009 10.44 10.62 10.31 10.47 9,763,779 +0.04(+0.41%)
Oct 16, 2009 10.49 10.57 10.33 10.43 6,867,951 -0.20(-1.85%)
Oct 15, 2009 10.41 10.70 10.31 10.62 8,156,618 +0.15(+1.39%)
Oct 14, 2009 10.28 10.56 10.28 10.48 8,315,354 +0.40(+4.01%)
Oct 13, 2009 9.881 10.36 9.804 10.07 8,687,177 +0.19(+1.88%)
Oct 12, 2009 9.940 10.11 9.864 9.889 6,103,227 -0.11(-1.11%)
Oct 09, 2009 9.829 10.33 9.693 10.00 9,897,716 +0.14(+1.39%)
Oct 08, 2009 9.282 10.00 9.282 9.864 14,265,415 +0.73(+7.95%)
Oct 07, 2009 9.376 9.470 8.975 9.137 9,948,358 -0.22(-2.37%)
Oct 06, 2009 9.385 9.675 9.317 9.359 9,954,309 +0.14(+1.48%)
Oct 05, 2009 9.120 9.282 9.026 9.222 7,685,070 +0.22(+2.47%)
Oct 02, 2009 9.257 9.325 8.940 9.000 13,195,149 -0.41(-4.36%)
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.