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

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2009 9.693 10.00 9.658 9.906 5,960,650 +0.17(+1.76%)
Jul 30, 2009 9.693 9.906 9.376 9.735 8,470,215 +0.19(+1.97%)
Jul 29, 2009 9.641 9.718 9.393 9.547 7,157,618 -0.20(-2.02%)
Jul 28, 2009 9.581 9.872 9.496 9.744 7,209,011 +0.03(+0.26%)
Jul 27, 2009 9.351 9.846 9.231 9.718 12,449,129 +0.21(+2.16%)
Jul 24, 2009 9.411 9.599 9.197 9.513 823 -0.03(-0.36%)
Jul 23, 2009 9.000 9.735 8.898 9.547 14,502,056 +0.68(+7.61%)
Jul 22, 2009 8.342 8.940 8.308 8.872 8,285,362 +0.47(+5.60%)
Jul 21, 2009 8.624 8.701 8.257 8.402 5,377,172 -0.18(-2.09%)
Jul 20, 2009 8.522 8.744 8.402 8.581 11,079,337 +0.12(+1.41%)
Jul 17, 2009 8.308 8.641 8.282 8.462 8,847,581 +0.22(+2.70%)
Jul 16, 2009 7.992 8.291 7.889 8.240 9,346,041 +0.23(+2.88%)
Jul 15, 2009 7.915 8.086 7.752 8.009 12,262,264 +0.42(+5.52%)
Jul 14, 2009 7.291 7.616 7.180 7.590 8,679,872 +0.30(+4.10%)
Jul 13, 2009 7.180 7.308 7.111 7.291 10,802,437 +0.03(+0.35%)
Jul 10, 2009 7.376 7.410 7.069 7.265 6,464,779 -0.16(-2.19%)
Jul 09, 2009 7.248 7.522 7.205 7.428 7,674,824 +0.25(+3.45%)
Jul 08, 2009 7.291 7.316 7.060 7.180 14,682,173 -0.08(-1.06%)
Jul 07, 2009 7.504 7.599 7.222 7.257 10,994,487 -0.24(-3.19%)
Jul 06, 2009 7.701 7.846 7.402 7.496 10,783,172 -0.28(-3.63%)
Jul 02, 2009 7.906 7.932 7.778 7.778 8,002,461 -0.21(-2.57%)
Jul 01, 2009 7.966 8.146 7.932 7.983 8,551,769 -0.02(-0.21%)
Jun 30, 2009 8.103 8.308 7.992 8.000 10,326,308 -0.15(-1.89%)
Jun 29, 2009 8.385 8.411 8.043 8.154 9,131,403 -0.05(-0.63%)
Jun 26, 2009 8.163 8.385 8.137 8.205 9,023,840 +0.03(+0.31%)
Jun 25, 2009 7.910 8.205 7.889 8.180 10,168,778 +0.38(+4.82%)
Jun 24, 2009 7.906 8.103 7.701 7.804 14,555,329 -0.02(-0.22%)
Jun 23, 2009 7.957 8.077 7.752 7.821 10,024,898 -0.03(-0.33%)
Jun 22, 2009 7.906 8.111 7.829 7.846 12,025,162 -0.18(-2.24%)
Jun 19, 2009 8.086 8.137 7.940 8.026 11,469,530 +0.04(+0.54%)
Jun 18, 2009 8.385 8.393 7.872 7.983 6,542,360 -0.29(-3.51%)
Jun 17, 2009 8.231 8.436 7.829 8.274 11,082,865 +0.15(+1.79%)
Jun 16, 2009 8.026 8.376 7.949 8.128 8,392,711 +0.10(+1.28%)
Jun 15, 2009 7.992 8.170 7.923 8.026 11,221,018 -0.15(-1.88%)
Jun 12, 2009 8.094 8.188 7.957 8.180 9,344,223 -0.02(-0.21%)
Jun 11, 2009 8.222 8.257 8.052 8.197 9,709,915 -0.03(-0.31%)
Jun 10, 2009 8.393 8.470 8.103 8.222 7,901,712 -0.06(-0.72%)
Jun 09, 2009 8.308 8.462 8.188 8.282 8,164,621 +0.03(+0.31%)
Jun 08, 2009 8.120 8.368 7.992 8.257 12,583,832 +0.38(+4.89%)
Jun 05, 2009 8.274 8.274 7.821 7.872 11,215,233 -0.17(-2.13%)
Jun 04, 2009 7.838 8.154 7.735 8.043 8,587,299 +0.21(+2.73%)
Jun 03, 2009 8.154 8.205 7.701 7.829 9,484,536 -0.40(-4.88%)
Jun 02, 2009 7.898 8.402 7.872 8.231 11,679,594 +0.32(+4.11%)
Jun 01, 2009 7.957 8.188 7.769 7.906 11,899,729 +0.03(+0.43%)
May 29, 2009 7.513 7.992 7.496 7.872 13,162,453 +0.44(+5.98%)
May 28, 2009 8.026 8.128 7.291 7.428 19,297,270 -0.45(-5.75%)
May 27, 2009 8.128 8.581 7.863 7.881 13,423,598 -0.21(-2.64%)
May 26, 2009 7.590 8.201 7.590 8.094 9,853,122 +0.39(+5.11%)
May 22, 2009 7.838 7.932 7.581 7.701 6,660,355 -0.12(-1.53%)
May 21, 2009 8.086 8.167 7.658 7.821 10,477,745 -0.43(-5.18%)
May 20, 2009 8.684 8.923 8.163 8.248 14,196,399 -0.26(-3.11%)
May 19, 2009 8.111 8.718 8.111 8.513 17,844,142 +0.15(+1.84%)
May 18, 2009 7.940 8.419 7.710 8.359 14,769,490 +0.68(+8.79%)
May 15, 2009 7.812 8.146 7.616 7.684 11,151,733 -0.15(-1.86%)
May 14, 2009 7.727 8.103 7.462 7.829 14,293,828 +0.12(+1.55%)
May 13, 2009 7.949 7.992 7.658 7.710 14,290,275 -0.39(-4.85%)
May 12, 2009 8.453 8.667 7.915 8.103 12,699,073 -0.30(-3.56%)
May 11, 2009 8.402 8.727 8.171 8.402 12,799,167 -0.15(-1.70%)
May 08, 2009 8.633 8.752 8.111 8.547 17,958,436 -0.46(-5.12%)
May 07, 2009 9.120 9.188 8.039 9.009 31,398,940 -0.21(-2.32%)
May 06, 2009 10.04 10.45 9.103 9.222 26,534,496 -1.33(-12.63%)
May 05, 2009 10.91 11.36 10.09 10.56 18,202,916 -0.97(-8.45%)
May 04, 2009 11.44 11.53 11.32 11.53 12,489,658 +0.97(+9.14%)
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.