Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.215 6.482 5.551 5.738 5,806,038 -0.54(-8.64%)
Nov 26, 2008 5.580 6.766 5.354 6.281 18,844,516 +0.52(+8.99%)
Nov 25, 2008 4.385 6.215 4.385 5.763 25,711,964 +1.59(+38.00%)
Nov 24, 2008 3.675 4.444 3.550 4.176 11,158,526 +0.55(+15.21%)
Nov 21, 2008 4.009 4.009 3.166 3.625 16,767,653 -0.15(-3.98%)
Nov 20, 2008 3.968 4.385 3.717 3.776 9,280,962 -0.22(-5.44%)
Nov 19, 2008 4.527 4.594 3.976 3.993 12,113,649 -0.65(-14.03%)
Nov 18, 2008 4.795 4.962 4.402 4.644 9,557,511 -0.18(-3.64%)
Nov 17, 2008 4.744 5.020 4.644 4.820 9,203,905 -0.02(-0.35%)
Nov 14, 2008 4.853 5.488 4.636 4.836 0 -0.23(-4.61%)
Nov 13, 2008 4.678 5.070 4.143 5.070 14,793,688 +0.41(+8.78%)
Nov 12, 2008 5.137 5.137 4.594 4.661 9,899,884 -0.63(-11.85%)
Nov 11, 2008 5.079 5.446 4.895 5.287 8,318,962 +0.08(+1.44%)
Nov 10, 2008 5.931 5.964 5.129 5.212 8,468,946 -0.53(-9.30%)
Nov 07, 2008 6.064 6.164 5.555 5.747 12,531,892 -0.37(-6.01%)
Nov 06, 2008 5.747 6.148 5.496 6.114 18,823,880 +0.43(+7.49%)
Nov 05, 2008 5.580 6.649 5.479 5.688 14,669,429 -0.05(-0.87%)
Nov 04, 2008 5.855 6.031 5.571 5.738 10,662,533 +0.16(+2.84%)
Nov 03, 2008 6.373 6.440 5.471 5.580 12,190,546 -0.58(-9.49%)
Oct 31, 2008 5.321 6.164 5.196 6.164 0 +0.75(+13.89%)
Oct 30, 2008 5.095 5.555 5.037 5.413 15,814,753 +0.43(+8.72%)
Oct 29, 2008 4.285 5.287 4.176 4.978 19,318,252 +0.67(+15.50%)
Oct 28, 2008 4.110 4.561 3.617 4.310 13,263,926 +0.38(+9.79%)
Oct 27, 2008 4.060 4.419 3.901 3.926 12,085,539 -0.31(-7.30%)
Oct 24, 2008 3.834 4.669 3.776 4.235 17,488,978 -0.05(-1.17%)
Oct 23, 2008 5.463 5.563 3.834 4.285 29,698,676 -1.14(-20.96%)
Oct 22, 2008 5.538 5.956 5.304 5.421 13,423,121 -0.24(-4.28%)
Oct 21, 2008 5.814 6.131 5.655 5.663 9,607,065 -0.35(-5.83%)
Oct 20, 2008 5.805 6.073 5.605 6.014 9,922,577 +0.36(+6.35%)
Oct 17, 2008 5.697 5.931 5.530 5.655 0 -0.51(-8.27%)
Oct 16, 2008 6.006 6.315 5.404 6.164 19,782,434 +0.05(+0.82%)
Oct 15, 2008 6.582 6.732 5.889 6.114 14,460,662 -0.74(-10.84%)
Oct 14, 2008 7.651 7.718 6.490 6.858 14,305,553 -0.32(-4.42%)
Oct 13, 2008 7.735 7.843 6.858 7.175 13,395,224 +0.05(+0.70%)
Oct 10, 2008 6.357 7.250 5.997 7.125 22,953,830 +0.33(+4.92%)
Oct 09, 2008 8.487 8.487 6.624 6.791 18,081,624 -1.34(-16.53%)
Oct 08, 2008 7.451 8.754 7.342 8.136 22,020,358 -0.04(-0.51%)
Oct 07, 2008 8.787 8.954 8.019 8.177 15,449,842 -0.66(-7.47%)
Oct 06, 2008 8.812 9.080 8.127 8.837 16,631,237 -0.41(-4.43%)
Oct 03, 2008 10.36 10.55 9.130 9.247 0 -0.84(-8.36%)
Oct 02, 2008 10.97 11.17 9.990 10.09 10,652,708 -1.00(-9.04%)
Oct 01, 2008 10.47 11.19 10.35 11.09 10,704,431 +0.22(+2.00%)
Sep 30, 2008 10.21 10.96 9.765 10.88 10,226,995 +0.77(+7.60%)
Sep 29, 2008 11.36 11.42 9.781 10.11 17,773,858 -1.43(-12.38%)
Sep 26, 2008 11.04 11.57 11.03 11.54 0 -0.09(-0.79%)
Sep 25, 2008 11.18 11.69 10.90 11.63 13,399,275 +0.62(+5.61%)
Sep 24, 2008 10.52 11.13 10.22 11.01 10,093,858 +0.63(+6.12%)
Sep 23, 2008 10.52 11.00 10.14 10.37 12,589,809 -0.11(-1.04%)
Sep 22, 2008 12.65 12.65 10.40 10.48 13,850,746 -2.08(-16.56%)
Sep 19, 2008 12.22 12.91 11.72 12.56 0 +1.21(+10.67%)
Sep 18, 2008 10.62 11.54 9.096 11.35 26,558,034 +1.17(+11.48%)
Sep 17, 2008 10.46 10.84 9.840 10.18 15,334,208 -0.53(-4.99%)
Sep 16, 2008 10.12 10.92 9.723 10.72 15,148,666 +0.23(+2.23%)
Sep 15, 2008 10.87 11.43 10.42 10.48 13,868,382 -1.13(-9.71%)
Sep 12, 2008 11.19 12.02 11.10 11.61 0 +0.18(+1.61%)
Sep 11, 2008 10.73 11.49 10.53 11.43 12,858,010 +0.38(+3.48%)
Sep 10, 2008 10.78 11.41 10.49 11.04 15,422,711 +0.33(+3.04%)
Sep 09, 2008 11.30 11.68 10.40 10.72 18,891,566 -1.07(-9.07%)
Sep 08, 2008 11.68 11.96 10.90 11.79 24,357,798 +1.28(+12.16%)
Sep 05, 2008 9.998 10.57 9.589 10.51 0 +0.44(+4.40%)
Sep 04, 2008 10.48 10.54 9.848 10.07 9,157,290 -0.71(-6.59%)
Sep 03, 2008 10.68 10.86 10.35 10.78 7,096,801 +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.