Skip to main content
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 (%)
Dec 30, 2011 11.19 11.22 11.03 11.04 2,894,589 -0.11(-1.02%)
Dec 29, 2011 10.83 11.20 10.76 11.16 7,434,463 +0.47(+4.43%)
Dec 28, 2011 10.82 10.83 10.56 10.69 3,445,069 -0.13(-1.21%)
Dec 27, 2011 10.89 10.96 10.80 10.82 3,066,089 -0.09(-0.80%)
Dec 23, 2011 10.99 11.09 10.79 10.90 3,359,675 -0.29(-2.58%)
Dec 21, 2011 10.94 11.25 10.71 11.19 7,217,567 +0.31(+2.82%)
Dec 20, 2011 10.53 10.97 10.53 10.89 11,703,369 +0.59(+5.70%)
Dec 19, 2011 10.62 10.69 10.26 10.30 5,775,069 -0.21(-2.00%)
Dec 16, 2011 10.57 10.71 10.48 10.51 7,813,923 +0.07(+0.67%)
Dec 15, 2011 10.38 10.56 10.32 10.44 5,498,276 +0.20(+1.97%)
Dec 14, 2011 10.29 10.43 10.20 10.24 10,473,895 -0.32(-2.99%)
Dec 13, 2011 11.18 11.29 10.50 10.55 11,995,429 -0.53(-4.82%)
Dec 12, 2011 10.89 11.17 10.80 11.09 7,995,182 +0.00(+0.00%)
Dec 09, 2011 10.75 11.11 10.75 11.09 5,552,190 +0.38(+3.52%)
Dec 08, 2011 11.00 11.04 10.68 10.71 5,920,354 -0.40(-3.62%)
Dec 07, 2011 11.14 11.19 10.92 11.11 6,448,451 +0.01(+0.08%)
Dec 06, 2011 11.04 11.21 10.90 11.11 12,012,926 +0.06(+0.56%)
Dec 05, 2011 10.64 11.05 10.59 11.04 18,969,338 +0.63(+6.06%)
Dec 02, 2011 10.60 10.62 10.39 10.41 7,393,682 -0.04(-0.33%)
Dec 01, 2011 10.42 10.56 10.25 10.45 6,651,146 +0.02(+0.17%)
Nov 30, 2011 10.21 10.51 10.16 10.43 10,229,586 +0.58(+5.85%)
Nov 29, 2011 9.820 10.04 9.681 9.855 7,290,195 +0.03(+0.27%)
Nov 28, 2011 9.812 10.01 9.689 9.829 5,699,006 +0.35(+3.68%)
Nov 25, 2011 9.471 9.724 9.384 9.480 2,411,635 +0.03(+0.28%)
Nov 23, 2011 9.742 9.742 9.393 9.454 6,851,013 -0.41(-4.16%)
Nov 22, 2011 9.742 9.977 9.602 9.864 10,318,718 +0.12(+1.25%)
Nov 21, 2011 9.663 9.812 9.532 9.742 7,215,565 -0.08(-0.80%)
Nov 18, 2011 9.977 9.986 9.759 9.820 5,734,170 -0.07(-0.71%)
Nov 17, 2011 10.08 10.28 9.820 9.890 9,227,874 -0.18(-1.82%)
Nov 16, 2011 9.750 10.27 9.707 10.07 7,889,987 +0.19(+1.94%)
Nov 15, 2011 9.777 9.977 9.716 9.881 6,133,802 +0.03(+0.35%)
Nov 14, 2011 9.864 10.00 9.654 9.846 7,433,842 -0.16(-1.57%)
Nov 11, 2011 9.829 10.09 9.698 10.00 14,522,720 -0.17(-1.72%)
Nov 10, 2011 10.11 10.21 9.881 10.18 11,107,707 +0.25(+2.55%)
Nov 09, 2011 10.24 10.32 9.873 9.925 9,119,367 -0.58(-5.56%)
Nov 08, 2011 10.26 10.54 10.19 10.51 12,655,753 +0.31(+3.08%)
Nov 07, 2011 9.777 10.24 9.637 10.20 6,154,302 +0.11(+1.12%)
Nov 04, 2011 10.00 10.20 9.916 10.08 4,589,018 -0.02(-0.17%)
Nov 03, 2011 9.969 10.14 9.611 10.10 7,443,334 +0.25(+2.57%)
Nov 02, 2011 9.698 9.943 9.567 9.846 6,250,763 +0.33(+3.49%)
Nov 01, 2011 9.436 9.812 9.375 9.515 11,355,433 -0.20(-2.07%)
Oct 31, 2011 10.00 10.10 9.716 9.716 6,710,934 -0.42(-4.13%)
Oct 28, 2011 10.21 10.27 9.960 10.13 8,911,873 -0.17(-1.69%)
Oct 27, 2011 10.26 10.47 9.925 10.31 13,104,582 +0.43(+4.33%)
Oct 26, 2011 9.855 9.986 9.519 9.881 9,545,823 +0.19(+1.98%)
Oct 25, 2011 9.916 9.916 9.515 9.689 11,597,494 -0.28(-2.80%)
Oct 24, 2011 9.532 10.04 9.471 9.969 14,441,957 +0.52(+5.45%)
Oct 21, 2011 9.410 9.716 9.323 9.454 9,539,880 +0.18(+1.98%)
Oct 20, 2011 9.131 9.323 8.825 9.270 8,491,205 +0.16(+1.72%)
Oct 19, 2011 9.654 9.681 9.052 9.113 9,401,641 -0.13(-1.42%)
Oct 18, 2011 8.345 9.436 8.205 9.244 17,276,964 +0.92(+11.01%)
Oct 17, 2011 8.755 8.755 8.284 8.328 7,615,874 -0.37(-4.22%)
Oct 14, 2011 8.729 8.843 8.493 8.694 4,556,450 +0.09(+1.01%)
Oct 13, 2011 8.668 8.947 8.432 8.607 7,110,316 -0.16(-1.79%)
Oct 12, 2011 8.607 9.000 8.546 8.764 6,628,438 +0.22(+2.55%)
Oct 11, 2011 8.389 8.598 8.310 8.546 6,075,592 +0.13(+1.56%)
Oct 10, 2011 8.205 8.424 8.153 8.415 5,650,120 +0.41(+5.13%)
Oct 07, 2011 8.205 8.227 7.848 8.005 5,651,238 -0.13(-1.61%)
Oct 06, 2011 8.144 8.205 8.044 8.136 6,039,628 +0.11(+1.41%)
Oct 05, 2011 7.629 8.057 7.507 8.022 8,484,718 +0.42(+5.51%)
Oct 04, 2011 7.254 7.603 7.010 7.603 10,755,347 +0.23(+3.08%)
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.