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 (%)
Mar 31, 2008 13.16 13.74 12.86 13.49 9,950,189 +0.33(+2.54%)
Mar 28, 2008 13.27 13.47 12.98 13.16 6,977,184 -0.28(-2.06%)
Mar 27, 2008 13.34 13.81 13.12 13.43 13,721,552 +0.41(+3.18%)
Mar 26, 2008 13.77 13.99 12.94 13.02 18,521,622 -0.90(-6.46%)
Mar 25, 2008 14.55 14.56 13.84 13.92 19,274,302 -0.39(-2.69%)
Mar 24, 2008 13.58 14.98 13.53 14.30 18,585,830 +0.87(+6.50%)
Mar 21, 2008 12.54 13.75 12.51 13.43 12,594,370 +0.00(+0.00%)
Mar 20, 2008 12.54 13.75 12.51 13.43 12,593,552 +0.90(+7.18%)
Mar 19, 2008 12.83 13.43 12.45 12.53 10,341,920 -0.11(-0.88%)
Mar 18, 2008 12.29 13.04 12.00 12.64 15,264,190 +0.89(+7.58%)
Mar 17, 2008 11.13 12.06 11.06 11.75 12,387,911 -0.16(-1.37%)
Mar 14, 2008 12.51 12.78 11.50 11.91 14,359,605 -0.50(-4.00%)
Mar 13, 2008 11.25 12.66 10.97 12.41 16,359,788 +0.73(+6.23%)
Mar 12, 2008 12.41 12.53 11.63 11.68 9,543,920 -0.59(-4.82%)
Mar 11, 2008 11.52 12.27 11.31 12.27 14,681,454 +1.32(+12.04%)
Mar 10, 2008 11.13 11.37 10.65 10.96 10,340,957 -0.15(-1.31%)
Mar 07, 2008 10.93 11.42 10.75 11.10 9,680,999 -0.16(-1.45%)
Mar 06, 2008 12.14 12.21 11.14 11.26 9,740,445 -0.95(-7.78%)
Mar 05, 2008 11.98 12.58 11.61 12.21 14,882,476 +0.44(+3.71%)
Mar 04, 2008 11.51 11.94 11.22 11.78 12,980,097 +0.14(+1.18%)
Mar 03, 2008 11.87 11.95 11.40 11.64 13,376,100 -0.38(-3.14%)
Feb 29, 2008 12.94 13.04 11.87 12.02 16,277,072 -1.28(-9.60%)
Feb 28, 2008 14.36 14.50 13.12 13.29 14,860,915 -1.35(-9.24%)
Feb 27, 2008 14.01 15.07 13.93 14.65 15,741,991 +0.57(+4.08%)
Feb 26, 2008 13.19 14.32 13.06 14.07 13,177,023 +0.80(+6.00%)
Feb 25, 2008 13.02 13.31 12.70 13.28 9,347,847 +0.24(+1.84%)
Feb 22, 2008 12.98 13.12 12.42 13.04 10,025,928 -0.09(-0.65%)
Feb 21, 2008 13.25 14.00 13.01 13.12 16,005,870 -0.11(-0.84%)
Feb 20, 2008 12.11 13.27 12.00 13.23 13,996,049 +0.99(+8.12%)
Feb 19, 2008 11.93 12.51 11.64 12.24 14,022,793 +0.40(+3.40%)
Feb 18, 2008 12.03 12.11 11.48 11.84 0 +0.00(+0.00%)
Feb 15, 2008 12.03 12.11 11.48 11.84 7,298,821 -0.22(-1.85%)
Feb 14, 2008 12.41 12.59 11.97 12.06 6,357,693 -0.33(-2.63%)
Feb 13, 2008 12.27 12.44 11.92 12.39 8,507,492 +0.23(+1.90%)
Feb 12, 2008 12.52 12.75 11.96 12.15 7,658,515 -0.27(-2.14%)
Feb 11, 2008 12.15 12.63 11.78 12.42 8,269,451 +0.28(+2.33%)
Feb 08, 2008 12.90 13.08 11.68 12.14 14,214,426 -0.75(-5.78%)
Feb 07, 2008 12.43 14.23 12.41 12.88 19,796,476 +0.20(+1.55%)
Feb 06, 2008 13.40 13.51 12.45 12.69 12,670,890 -0.55(-4.14%)
Feb 05, 2008 13.95 14.51 13.15 13.23 16,959,886 -0.95(-6.70%)
Feb 04, 2008 14.78 14.78 13.94 14.18 11,120,616 -0.64(-4.33%)
Feb 01, 2008 14.81 15.25 14.15 14.83 18,403,804 +0.04(+0.29%)
Jan 31, 2008 12.93 15.25 12.81 14.78 23,294,412 +1.40(+10.50%)
Jan 30, 2008 14.26 14.26 13.30 13.38 16,875,742 -0.95(-6.63%)
Jan 29, 2008 13.58 14.54 13.28 14.33 19,187,726 +0.65(+4.76%)
Jan 28, 2008 13.02 13.69 12.55 13.68 16,709,302 +0.46(+3.50%)
Jan 25, 2008 13.61 14.56 13.22 13.22 21,407,438 -0.04(-0.32%)
Jan 24, 2008 12.42 13.34 12.17 13.26 19,239,640 +0.88(+7.13%)
Jan 23, 2008 10.87 12.52 10.66 12.38 21,177,338 +1.33(+12.02%)
Jan 22, 2008 9.850 11.29 9.850 11.05 12,389,605 +0.66(+6.35%)
Jan 21, 2008 10.12 10.48 9.996 10.39 0 +0.00(+0.00%)
Jan 18, 2008 10.12 10.48 9.996 10.39 14,392,863 +0.36(+3.59%)
Jan 17, 2008 10.01 10.28 9.799 10.03 15,897,991 +0.17(+1.74%)
Jan 16, 2008 9.430 10.29 9.430 9.859 13,932,996 +0.18(+1.86%)
Jan 15, 2008 9.739 9.927 9.550 9.679 11,554,118 -0.21(-2.08%)
Jan 14, 2008 9.439 9.953 9.345 9.884 10,917,273 +0.42(+4.43%)
Jan 11, 2008 9.550 9.816 9.216 9.465 12,904,212 -0.08(-0.81%)
Jan 10, 2008 8.968 9.764 8.728 9.542 12,072,478 +0.52(+5.79%)
Jan 09, 2008 8.779 9.019 8.377 9.019 11,173,198 +0.22(+2.53%)
Jan 08, 2008 9.422 9.764 8.779 8.797 12,909,680 -0.59(-6.30%)
Jan 07, 2008 9.422 9.627 8.882 9.388 12,855,392 +0.03(+0.37%)
Jan 04, 2008 10.29 10.29 9.131 9.353 15,562,484 -1.05(-10.12%)
Jan 03, 2008 11.06 11.19 10.26 10.41 8,051,992 -0.59(-5.37%)
Jan 02, 2008 11.30 11.35 10.96 11.00 6,692,002 -0.28(-2.51%)
Jan 01, 2008 11.16 11.72 10.97 11.28 0 +0.00(+0.00%)
Dec 31, 2007 11.16 11.72 10.97 11.28 6,798,546 +0.06(+0.53%)
Dec 28, 2007 11.79 11.84 11.12 11.22 5,479,798 -0.48(-4.10%)
Dec 27, 2007 11.64 11.97 11.56 11.70 5,413,338 -0.09(-0.73%)
Dec 26, 2007 11.99 11.99 11.48 11.79 4,240,570 -0.06(-0.51%)
Dec 24, 2007 11.40 11.94 11.33 11.85 2,298,638 +0.36(+3.13%)
Dec 21, 2007 11.53 11.78 11.10 11.49 9,805,540 +0.16(+1.44%)
Dec 20, 2007 11.15 11.39 10.86 11.32 5,787,294 +0.04(+0.38%)
Dec 19, 2007 11.45 11.56 11.07 11.28 8,079,074 -0.21(-1.79%)
Dec 18, 2007 11.66 11.83 11.35 11.49 8,384,294 -0.11(-0.96%)
Dec 17, 2007 11.33 12.01 11.16 11.60 8,749,749 +0.20(+1.73%)
Dec 14, 2007 11.76 11.99 11.35 11.40 6,990,101 -0.57(-4.72%)
Dec 13, 2007 11.72 12.03 11.49 11.97 8,040,146 +0.17(+1.45%)
Dec 12, 2007 12.33 12.37 11.48 11.79 12,195,998 +0.48(+4.24%)
Dec 11, 2007 12.72 12.76 11.19 11.31 14,360,573 -1.33(-10.50%)
Dec 10, 2007 11.88 12.70 11.78 12.64 8,267,260 +0.77(+6.49%)
Dec 07, 2007 11.98 12.27 11.73 11.87 8,545,069 -0.22(-1.84%)
Dec 06, 2007 10.82 12.24 10.71 12.09 18,565,520 +1.28(+11.80%)
Dec 05, 2007 10.44 10.90 10.44 10.82 7,686,253 +0.52(+5.08%)
Dec 04, 2007 10.48 10.69 10.30 10.30 7,042,498 -0.27(-2.59%)
Dec 03, 2007 10.08 10.71 9.961 10.57 10,113,302 +0.32(+3.09%)
Nov 30, 2007 9.233 10.41 9.225 10.25 18,860,678 +1.28(+14.33%)
Nov 29, 2007 9.139 9.233 8.797 8.968 6,955,608 -0.19(-2.06%)
Nov 28, 2007 9.019 9.413 8.968 9.156 9,771,546 +0.24(+2.69%)
Nov 27, 2007 9.173 9.353 8.694 8.916 10,237,930 -0.15(-1.61%)
Nov 26, 2007 9.764 9.773 9.054 9.062 9,730,474 -0.69(-7.03%)
Nov 23, 2007 9.456 9.893 9.430 9.747 3,272,223 +0.36(+3.83%)
Nov 21, 2007 9.816 9.816 9.310 9.388 10,099,197 -0.49(-4.94%)
Nov 20, 2007 9.850 10.29 8.959 9.876 21,567,684 +0.24(+2.49%)
Nov 19, 2007 10.28 10.40 9.602 9.636 9,851,973 -0.78(-7.48%)
Nov 16, 2007 10.60 10.77 10.25 10.42 5,657,958 -0.14(-1.30%)
Nov 15, 2007 10.76 10.97 10.49 10.55 5,550,856 -0.27(-2.46%)
Nov 14, 2007 10.66 11.31 10.66 10.82 8,553,648 +0.17(+1.61%)
Nov 13, 2007 10.36 10.75 10.33 10.65 6,736,081 +0.44(+4.28%)
Nov 12, 2007 10.32 10.88 10.18 10.21 6,611,975 -0.09(-0.91%)
Nov 09, 2007 9.662 10.48 9.662 10.30 5,869,397 +0.30(+3.00%)
Nov 08, 2007 10.13 10.33 9.619 10.00 6,535,031 -0.15(-1.52%)
Nov 07, 2007 10.28 10.45 10.13 10.16 6,075,566 -0.33(-3.10%)
Nov 06, 2007 9.919 10.51 9.824 10.48 7,851,688 +0.61(+6.16%)
Nov 05, 2007 9.782 10.13 9.739 9.876 9,015,721 -0.20(-1.96%)
Nov 02, 2007 10.32 10.49 9.961 10.07 10,325,410 -0.23(-2.24%)
Nov 01, 2007 10.06 10.54 10.02 10.30 14,032,363 -0.57(-5.20%)
Oct 31, 2007 11.43 11.48 10.80 10.87 12,304,660 -0.39(-3.50%)
Oct 30, 2007 11.18 11.38 10.92 11.26 4,786,060 +0.02(+0.15%)
Oct 29, 2007 11.12 11.31 10.92 11.25 4,602,879 +0.22(+2.02%)
Oct 26, 2007 10.76 11.07 10.53 11.02 8,239,416 +0.62(+5.93%)
Oct 25, 2007 10.63 10.88 10.14 10.41 15,999,221 -0.16(-1.54%)
Oct 24, 2007 10.86 11.26 10.28 10.57 21,186,318 -0.32(-2.91%)
Oct 23, 2007 11.00 11.34 10.69 10.89 9,235,103 -0.05(-0.47%)
Oct 22, 2007 10.04 11.17 10.00 10.94 13,061,201 +0.70(+6.86%)
Oct 19, 2007 10.48 10.65 10.23 10.24 12,186,158 -0.21(-2.05%)
Oct 18, 2007 10.69 10.73 10.28 10.45 11,967,135 -0.35(-3.25%)
Oct 17, 2007 11.02 11.48 10.50 10.80 10,263,643 -0.21(-1.94%)
Oct 16, 2007 11.39 11.44 10.96 11.02 7,099,140 -0.62(-5.30%)
Oct 15, 2007 12.05 12.10 11.49 11.63 6,508,593 -0.45(-3.69%)
Oct 12, 2007 12.39 12.45 11.90 12.08 6,452,325 -0.31(-2.49%)
Oct 11, 2007 12.69 12.75 12.32 12.39 7,747,663 +0.08(+0.63%)
Oct 10, 2007 12.12 12.55 12.11 12.31 5,217,685 +0.05(+0.42%)
Oct 09, 2007 12.29 12.43 11.94 12.26 6,056,769 -0.03(-0.21%)
Oct 08, 2007 12.55 12.61 12.16 12.28 4,079,338 -0.27(-2.12%)
Oct 05, 2007 12.33 12.75 12.18 12.55 5,698,696 +0.22(+1.81%)
Oct 04, 2007 12.70 12.87 11.99 12.33 6,982,716 -0.36(-2.84%)
Oct 03, 2007 12.27 13.00 12.21 12.69 13,488,811 +0.40(+3.28%)
Oct 02, 2007 11.64 12.63 11.61 12.28 15,630,407 +0.75(+6.54%)
Oct 01, 2007 11.24 11.66 11.20 11.53 10,679,788 +0.56(+5.07%)
Sep 28, 2007 11.26 11.49 10.95 10.97 8,593,636 -0.32(-2.81%)
Sep 27, 2007 11.19 11.39 10.67 11.29 10,485,691 +0.27(+2.49%)
Sep 26, 2007 11.48 11.61 10.96 11.02 6,872,842 -0.36(-3.16%)
Sep 25, 2007 11.38 11.48 11.00 11.37 20,808,468 -0.24(-2.06%)
Sep 24, 2007 12.09 12.16 11.58 11.61 10,087,535 -0.46(-3.83%)
Sep 21, 2007 12.27 12.41 11.99 12.08 6,914,884 +0.02(+0.14%)
Sep 20, 2007 13.01 12.93 11.97 12.06 10,207,241 -0.95(-7.31%)
Sep 19, 2007 13.18 14.25 12.68 13.01 16,584,374 -0.09(-0.72%)
Sep 18, 2007 12.53 13.28 12.31 13.10 10,521,767 +0.67(+5.37%)
Sep 17, 2007 12.16 12.53 12.08 12.44 5,897,872 +0.15(+1.18%)
Sep 14, 2007 11.55 12.33 11.53 12.29 5,776,802 +0.59(+5.05%)
Sep 13, 2007 11.82 11.97 11.49 11.70 5,186,163 -0.12(-1.01%)
Sep 12, 2007 11.68 12.03 11.50 11.82 8,738,757 +0.14(+1.17%)
Sep 11, 2007 11.77 11.98 11.60 11.68 4,619,691 -0.04(-0.37%)
Sep 10, 2007 12.05 12.12 11.66 11.73 6,941,386 -0.28(-2.35%)
Sep 07, 2007 12.12 12.23 11.89 12.01 7,848,419 -0.48(-3.84%)
Sep 06, 2007 12.65 12.81 12.45 12.49 6,245,788 -0.20(-1.55%)
Sep 05, 2007 12.99 13.03 12.45 12.69 7,762,958 -0.51(-3.89%)
Sep 04, 2007 12.81 13.33 12.69 13.20 4,910,359 +0.26(+1.98%)
Aug 31, 2007 12.88 13.22 12.51 12.94 8,210,111 +0.47(+3.78%)
Aug 30, 2007 12.67 12.81 12.39 12.47 6,430,020 -0.40(-3.13%)
Aug 29, 2007 12.63 12.90 12.56 12.87 6,197,804 +0.24(+1.90%)
Aug 28, 2007 12.93 12.95 12.33 12.63 9,716,890 -0.39(-3.02%)
Aug 27, 2007 13.70 13.92 12.99 13.03 5,228,660 -0.69(-5.00%)
Aug 24, 2007 13.79 13.93 13.53 13.71 3,635,019 -0.09(-0.62%)
Aug 23, 2007 14.20 14.54 13.65 13.80 8,096,513 -0.23(-1.65%)
Aug 22, 2007 14.28 14.53 13.60 14.03 5,877,908 +0.03(+0.24%)
Aug 21, 2007 14.00 14.27 13.80 14.00 6,166,048 -0.18(-1.27%)
Aug 20, 2007 14.18 14.32 13.80 14.18 6,372,812 +0.04(+0.30%)
Aug 17, 2007 14.11 15.62 13.45 14.13 11,942,500 +0.51(+3.71%)
Aug 16, 2007 13.10 14.47 12.76 13.63 21,155,964 +0.19(+1.40%)
Aug 15, 2007 14.16 14.16 13.39 13.44 9,939,784 -0.81(-5.65%)
Aug 14, 2007 14.45 14.56 14.18 14.24 11,752,197 -0.21(-1.42%)
Aug 13, 2007 14.94 15.13 14.13 14.45 11,322,557 -0.49(-3.27%)
Aug 10, 2007 15.62 15.67 14.79 14.94 11,643,269 -0.97(-6.08%)
Aug 09, 2007 15.59 16.36 15.25 15.91 15,193,995 -0.02(-0.11%)
Aug 08, 2007 14.96 16.22 14.96 15.92 19,797,924 +1.03(+6.90%)
Aug 07, 2007 14.29 15.18 14.00 14.89 13,214,144 +0.45(+3.14%)
Aug 06, 2007 13.98 14.47 13.57 14.44 14,236,293 +0.38(+2.68%)
Aug 03, 2007 14.09 14.69 13.97 14.06 12,773,763 -0.63(-4.26%)
Aug 02, 2007 14.20 14.80 14.07 14.69 13,511,857 +0.64(+4.57%)
Aug 01, 2007 13.88 14.11 12.85 14.05 17,629,878 +0.07(+0.49%)
Jul 31, 2007 14.32 14.70 13.97 13.98 11,437,906 -0.34(-2.39%)
Jul 30, 2007 14.24 14.42 13.98 14.32 13,725,394 +0.09(+0.66%)
Jul 27, 2007 14.59 15.04 14.22 14.23 12,839,609 -0.47(-3.21%)
Jul 26, 2007 14.48 14.89 14.09 14.70 14,749,527 -0.27(-1.83%)
Jul 25, 2007 15.16 15.24 14.59 14.97 10,988,184 -0.02(-0.11%)
Jul 24, 2007 15.61 15.71 14.93 14.99 11,991,886 -0.75(-4.79%)
Jul 23, 2007 16.45 16.51 15.67 15.74 6,364,990 -0.68(-4.12%)
Jul 20, 2007 16.63 16.65 16.09 16.42 7,740,308 -0.21(-1.24%)
Jul 19, 2007 16.52 16.81 16.51 16.63 3,835,082 +0.18(+1.09%)
Jul 18, 2007 16.39 16.61 16.19 16.45 9,197,615 -0.30(-1.79%)
Jul 17, 2007 17.04 17.16 16.70 16.75 6,063,947 -0.39(-2.30%)
Jul 16, 2007 17.34 17.48 17.04 17.14 4,326,468 -0.36(-2.06%)
Jul 13, 2007 17.06 17.77 17.01 17.50 8,985,922 +0.45(+2.61%)
Jul 12, 2007 16.86 17.10 16.73 17.05 4,837,701 +0.30(+1.79%)
Jul 11, 2007 16.56 16.87 16.42 16.75 9,006,465 +0.14(+0.82%)
Jul 10, 2007 16.70 16.71 16.41 16.62 14,627,001 -0.33(-1.97%)
Jul 09, 2007 17.24 17.37 16.94 16.95 4,656,037 -0.35(-2.03%)
Jul 06, 2007 16.81 17.37 16.71 17.30 5,607,827 +0.44(+2.59%)
Jul 05, 2007 17.02 17.15 16.76 16.87 4,695,228 -0.03(-0.20%)
Jul 03, 2007 17.00 17.13 16.87 16.90 5,395,709 -0.02(-0.10%)
Jul 02, 2007 17.07 17.07 16.68 16.92 7,497,387 -0.15(-0.90%)
Jun 29, 2007 17.29 17.40 16.93 17.07 6,016,813 -0.22(-1.29%)
Jun 28, 2007 17.39 17.51 17.18 17.29 5,370,694 -0.27(-1.56%)
Jun 27, 2007 17.28 17.64 17.09 17.57 7,417,447 +0.29(+1.69%)
Jun 26, 2007 17.62 17.79 17.23 17.28 4,688,807 -0.34(-1.94%)
Jun 25, 2007 17.86 18.06 17.52 17.62 4,965,496 -0.24(-1.34%)
Jun 22, 2007 18.24 18.14 17.74 17.86 5,410,856 -0.30(-1.65%)
Jun 21, 2007 17.94 18.23 17.75 18.16 5,096,197 +0.16(+0.90%)
Jun 20, 2007 18.21 18.29 17.88 18.00 4,599,376 -0.21(-1.18%)
Jun 19, 2007 18.22 18.34 18.02 18.21 3,502,741 +0.00(+0.00%)
Jun 18, 2007 18.31 18.46 18.11 18.21 3,814,697 -0.09(-0.47%)
Jun 15, 2007 18.35 18.61 18.23 18.30 4,461,144 +0.00(+0.00%)
Jun 14, 2007 18.13 18.41 17.95 18.30 4,112,060 +0.03(+0.19%)
Jun 13, 2007 18.29 18.37 17.93 18.26 4,226,592 +0.15(+0.80%)
Jun 12, 2007 18.32 18.42 17.87 18.12 5,322,060 -0.32(-1.72%)
Jun 11, 2007 18.71 18.74 18.25 18.43 3,972,199 -0.38(-2.00%)
Jun 08, 2007 18.46 18.85 18.32 18.81 4,759,994 +0.37(+2.00%)
Jun 07, 2007 19.22 19.22 18.33 18.44 6,717,089 -0.78(-4.06%)
Jun 06, 2007 19.65 19.65 19.21 19.22 3,661,492 -0.43(-2.18%)
Jun 05, 2007 19.86 19.91 19.54 19.65 2,951,458 -0.29(-1.46%)
Jun 04, 2007 19.88 20.03 19.49 19.94 4,622,609 +0.26(+1.31%)
Jun 01, 2007 20.05 20.19 19.64 19.68 6,161,168 -0.33(-1.67%)
May 31, 2007 20.13 20.24 19.91 20.02 4,959,784 +0.00(+0.00%)
May 30, 2007 20.07 20.16 19.79 20.02 3,472,165 -0.05(-0.26%)
May 29, 2007 20.15 20.38 19.85 20.07 2,912,685 -0.09(-0.42%)
May 25, 2007 20.20 20.47 19.84 20.15 3,103,387 -0.04(-0.21%)
May 24, 2007 20.24 20.86 20.04 20.20 6,529,517 -0.04(-0.21%)
May 23, 2007 20.46 20.98 20.16 20.24 6,105,190 -0.10(-0.51%)
May 22, 2007 19.55 20.47 19.50 20.34 5,743,345 +0.80(+4.08%)
May 21, 2007 19.34 19.77 19.32 19.55 3,757,029 +0.23(+1.20%)
May 18, 2007 19.40 19.40 19.07 19.31 3,583,357 +0.02(+0.09%)
May 17, 2007 18.99 19.44 18.87 19.30 4,496,751 +0.31(+1.62%)
May 16, 2007 18.89 19.00 18.63 18.99 3,138,352 +0.13(+0.68%)
May 15, 2007 19.14 19.16 18.79 18.86 3,062,250 -0.15(-0.81%)
May 14, 2007 19.10 19.25 18.89 19.01 3,509,325 -0.09(-0.45%)
May 11, 2007 18.92 19.59 18.92 19.10 2,555,663 +0.21(+1.13%)
May 10, 2007 19.24 19.25 18.79 18.89 5,430,683 -0.43(-2.22%)
May 09, 2007 19.19 19.40 18.91 19.31 4,376,258 +0.02(+0.09%)
May 08, 2007 19.29 19.38 18.89 19.30 3,258,032 +0.01(+0.04%)
May 07, 2007 19.19 19.43 19.07 19.29 4,222,856 +0.09(+0.49%)
May 04, 2007 19.55 19.58 19.03 19.19 3,662,720 -0.31(-1.58%)
May 03, 2007 19.55 19.68 19.36 19.50 3,555,875 +0.03(+0.13%)
May 02, 2007 19.35 19.60 19.31 19.48 5,028,445 +0.08(+0.40%)
May 01, 2007 19.26 19.61 18.72 19.40 7,588,835 +0.40(+2.12%)
Apr 30, 2007 19.63 19.70 18.95 19.00 8,144,981 -0.63(-3.23%)
Apr 27, 2007 20.09 20.12 19.49 19.63 5,714,341 -0.49(-2.43%)
Apr 26, 2007 19.53 20.21 19.47 20.12 6,345,278 +0.72(+3.71%)
Apr 25, 2007 19.31 19.56 19.02 19.40 5,933,703 +0.10(+0.53%)
Apr 24, 2007 19.42 19.50 18.90 19.30 7,342,234 -0.05(-0.27%)
Apr 23, 2007 20.10 20.15 19.24 19.35 6,472,795 -0.69(-3.42%)
Apr 20, 2007 19.96 20.15 19.80 20.03 7,794,882 +0.35(+1.78%)
Apr 19, 2007 19.19 20.21 19.19 19.68 5,763,045 -0.05(-0.26%)
Apr 18, 2007 19.22 20.12 18.85 19.73 8,926,629 +0.51(+2.63%)
Apr 17, 2007 18.74 19.36 18.73 19.23 7,783,144 +0.66(+3.55%)
Apr 16, 2007 18.50 18.78 18.36 18.57 5,919,197 +0.18(+0.98%)
Apr 13, 2007 18.67 18.82 18.20 18.39 5,674,174 -0.34(-1.83%)
Apr 12, 2007 18.20 18.81 18.00 18.73 5,904,677 +0.46(+2.53%)
Apr 11, 2007 18.58 18.59 17.99 18.27 5,806,950 -0.32(-1.70%)
Apr 10, 2007 18.84 18.98 18.42 18.59 8,267,587 -0.29(-1.54%)
Apr 09, 2007 18.87 18.92 18.54 18.88 6,579,577 +0.03(+0.14%)
Apr 05, 2007 18.51 18.91 18.37 18.85 5,628,972 +0.33(+1.80%)
Apr 04, 2007 18.66 18.68 18.45 18.52 4,067,579 -0.15(-0.78%)
Apr 03, 2007 18.64 19.01 18.48 18.66 8,116,828 +0.10(+0.55%)
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.