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

D.R.Horton (NY: DHI )

148.42 -1.55 (-1.03%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 13, 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 (%)
Aug 29, 2008 10.45 10.88 10.30 10.65 0 +0.23(+2.22%)
Aug 28, 2008 9.975 10.55 9.915 10.42 9,221,746 +0.45(+4.55%)
Aug 27, 2008 9.496 9.992 9.419 9.966 8,138,388 +0.61(+6.48%)
Aug 26, 2008 9.214 9.675 9.188 9.359 5,768,107 -0.03(-0.36%)
Aug 25, 2008 9.496 9.761 9.327 9.393 5,510,646 -0.31(-3.17%)
Aug 22, 2008 10.02 10.03 9.265 9.701 0 -0.04(-0.44%)
Aug 21, 2008 8.958 9.804 8.898 9.744 8,321,019 +0.57(+6.24%)
Aug 20, 2008 9.214 9.274 8.889 9.171 6,168,698 +0.03(+0.28%)
Aug 19, 2008 9.214 9.385 8.906 9.146 7,208,030 -0.25(-2.64%)
Aug 18, 2008 10.05 10.14 9.317 9.393 7,543,022 -0.63(-6.31%)
Aug 15, 2008 9.983 10.63 9.983 10.03 0 +0.11(+1.12%)
Aug 14, 2008 9.419 10.09 9.197 9.915 7,443,371 +0.47(+4.98%)
Aug 13, 2008 9.744 9.923 9.146 9.445 9,892,631 -0.31(-3.16%)
Aug 12, 2008 10.44 10.62 9.607 9.752 8,881,300 -0.68(-6.55%)
Aug 11, 2008 10.27 11.13 10.18 10.44 9,489,290 +0.15(+1.41%)
Aug 08, 2008 9.479 10.56 9.411 10.29 10,410,701 +0.74(+7.79%)
Aug 07, 2008 9.487 9.915 9.274 9.547 13,050,336 -0.23(-2.36%)
Aug 06, 2008 9.505 9.966 9.094 9.778 9,875,757 +0.21(+2.23%)
Aug 05, 2008 9.556 9.872 9.128 9.564 10,699,803 -0.03(-0.27%)
Aug 04, 2008 9.436 9.795 9.222 9.590 8,902,545 -0.01(-0.09%)
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.