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 (%)
Nov 28, 2008 6.373 6.647 5.692 5.884 5,662,066 -0.56(-8.64%)
Nov 26, 2008 5.722 6.938 5.490 6.441 18,377,230 +0.53(+8.99%)
Nov 25, 2008 4.497 6.373 4.497 5.910 25,074,386 +1.63(+38.00%)
Nov 24, 2008 3.769 4.557 3.640 4.283 10,881,829 +0.57(+15.21%)
Nov 21, 2008 4.111 4.111 3.246 3.717 16,351,867 -0.15(-3.98%)
Nov 20, 2008 4.069 4.497 3.812 3.872 9,050,823 -0.22(-5.44%)
Nov 19, 2008 4.642 4.711 4.077 4.094 11,813,268 -0.67(-14.03%)
Nov 18, 2008 4.916 5.088 4.514 4.762 9,320,514 -0.18(-3.64%)
Nov 17, 2008 4.865 5.148 4.762 4.942 8,975,677 -0.02(-0.35%)
Nov 14, 2008 4.976 5.627 4.754 4.959 0 -0.24(-4.61%)
Nov 13, 2008 4.797 5.199 4.248 5.199 14,426,850 +0.42(+8.78%)
Nov 12, 2008 5.268 5.268 4.711 4.779 9,654,397 -0.64(-11.85%)
Nov 11, 2008 5.208 5.585 5.019 5.422 8,112,677 +0.08(+1.44%)
Nov 10, 2008 6.081 6.116 5.259 5.345 8,258,942 -0.55(-9.30%)
Nov 07, 2008 6.218 6.321 5.696 5.893 12,221,140 -0.38(-6.01%)
Nov 06, 2008 5.893 6.304 5.636 6.270 18,357,104 +0.44(+7.49%)
Nov 05, 2008 5.722 6.818 5.619 5.833 14,305,673 -0.05(-0.87%)
Nov 04, 2008 6.004 6.184 5.713 5.884 10,398,135 +0.16(+2.84%)
Nov 03, 2008 6.535 6.604 5.610 5.722 11,888,258 -0.60(-9.49%)
Oct 31, 2008 5.456 6.321 5.328 6.321 0 +0.77(+13.89%)
Oct 30, 2008 5.225 5.696 5.165 5.550 15,422,595 +0.45(+8.72%)
Oct 29, 2008 4.394 5.422 4.283 5.105 18,839,218 +0.69(+15.50%)
Oct 28, 2008 4.214 4.677 3.709 4.420 12,935,021 +0.39(+9.79%)
Oct 27, 2008 4.163 4.531 4.000 4.026 11,785,855 -0.32(-7.30%)
Oct 24, 2008 3.931 4.788 3.872 4.343 17,055,304 -0.05(-1.17%)
Oct 23, 2008 5.602 5.704 3.931 4.394 28,962,240 -1.16(-20.96%)
Oct 22, 2008 5.679 6.107 5.439 5.559 13,090,269 -0.25(-4.28%)
Oct 21, 2008 5.961 6.287 5.799 5.807 9,368,839 -0.36(-5.83%)
Oct 20, 2008 5.953 6.227 5.747 6.167 9,676,527 +0.37(+6.35%)
Oct 17, 2008 5.842 6.081 5.670 5.799 0 -0.52(-8.27%)
Oct 16, 2008 6.158 6.475 5.542 6.321 19,291,892 +0.05(+0.82%)
Oct 15, 2008 6.749 6.904 6.039 6.270 14,102,082 -0.76(-10.84%)
Oct 14, 2008 7.846 7.914 6.655 7.032 13,950,820 -0.33(-4.42%)
Oct 13, 2008 7.931 8.043 7.032 7.358 13,063,063 +0.05(+0.70%)
Oct 10, 2008 6.518 7.435 6.150 7.306 22,384,646 +0.34(+4.92%)
Oct 09, 2008 8.702 8.702 6.792 6.964 17,633,254 -1.38(-16.53%)
Oct 08, 2008 7.640 8.976 7.529 8.343 21,474,320 -0.04(-0.51%)
Oct 07, 2008 9.011 9.182 8.223 8.385 15,066,734 -0.68(-7.47%)
Oct 06, 2008 9.036 9.310 8.334 9.062 16,218,833 -0.42(-4.43%)
Oct 03, 2008 10.62 10.82 9.362 9.482 0 -0.87(-8.36%)
Oct 02, 2008 11.25 11.45 10.24 10.35 10,388,553 -1.03(-9.04%)
Oct 01, 2008 10.74 11.48 10.61 11.37 10,438,994 +0.22(+2.00%)
Sep 30, 2008 10.47 11.24 10.01 11.15 9,973,398 +0.79(+7.60%)
Sep 29, 2008 11.65 11.71 10.03 10.36 17,333,122 -1.46(-12.38%)
Sep 26, 2008 11.32 11.86 11.31 11.83 0 -0.09(-0.79%)
Sep 25, 2008 11.46 11.99 11.18 11.92 13,067,014 +0.63(+5.61%)
Sep 24, 2008 10.79 11.42 10.48 11.29 9,843,562 +0.65(+6.12%)
Sep 23, 2008 10.78 11.28 10.40 10.64 12,277,620 -0.11(-1.04%)
Sep 22, 2008 12.98 12.98 10.66 10.75 13,507,290 -2.13(-16.56%)
Sep 19, 2008 12.53 13.24 12.02 12.88 0 +1.24(+10.67%)
Sep 18, 2008 10.89 11.84 9.328 11.64 25,899,478 +1.20(+11.48%)
Sep 17, 2008 10.72 11.12 10.09 10.44 14,953,967 -0.55(-4.99%)
Sep 16, 2008 10.37 11.19 9.970 10.99 14,773,026 +0.24(+2.23%)
Sep 15, 2008 11.14 11.72 10.68 10.75 13,524,489 -1.16(-9.71%)
Sep 12, 2008 11.48 12.33 11.38 11.91 0 +0.19(+1.61%)
Sep 11, 2008 11.00 11.78 10.80 11.72 12,539,171 +0.39(+3.48%)
Sep 10, 2008 11.06 11.70 10.76 11.32 15,040,276 +0.33(+3.04%)
Sep 09, 2008 11.59 11.97 10.66 10.99 18,423,114 -1.10(-9.07%)
Sep 08, 2008 11.97 12.27 11.18 12.09 23,753,800 +1.31(+12.16%)
Sep 05, 2008 10.25 10.84 9.833 10.78 0 +0.45(+4.40%)
Sep 04, 2008 10.75 10.81 10.10 10.32 8,930,218 -0.73(-6.59%)
Sep 03, 2008 10.95 11.13 10.61 11.05 6,920,822 +0.03(+0.23%)
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.