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

D.R.Horton (NY: DHI )

169.00 -0.29 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 30, 2011 11.66 12.00 11.60 11.91 8,959,716 +0.62(+5.49%)
Nov 29, 2011 11.25 11.50 11.09 11.29 6,363,720 +0.03(+0.27%)
Nov 28, 2011 11.24 11.47 11.10 11.26 4,974,747 +0.40(+3.68%)
Nov 25, 2011 10.85 11.14 10.75 10.86 2,105,152 +0.03(+0.28%)
Nov 23, 2011 11.16 11.16 10.76 10.83 5,980,351 -0.47(-4.16%)
Nov 22, 2011 11.16 11.43 11.00 11.30 9,007,362 +0.14(+1.25%)
Nov 21, 2011 11.07 11.24 10.92 11.16 6,298,574 -0.09(-0.80%)
Nov 18, 2011 11.43 11.44 11.18 11.25 5,005,442 -0.08(-0.71%)
Nov 17, 2011 11.55 11.78 11.25 11.33 8,055,148 -0.21(-1.82%)
Nov 16, 2011 11.17 11.76 11.12 11.54 6,887,287 +0.22(+1.94%)
Nov 15, 2011 11.20 11.43 11.13 11.32 5,354,287 +0.04(+0.35%)
Nov 14, 2011 11.30 11.46 11.06 11.28 6,489,111 -0.18(-1.57%)
Nov 11, 2011 11.26 11.56 11.11 11.46 12,677,098 -0.20(-1.72%)
Nov 10, 2011 11.58 11.70 11.32 11.66 9,696,082 +0.29(+2.55%)
Nov 09, 2011 11.73 11.82 11.31 11.37 7,960,431 -0.67(-5.56%)
Nov 08, 2011 11.75 12.07 11.67 12.04 11,047,395 +0.36(+3.08%)
Nov 07, 2011 11.20 11.73 11.04 11.68 5,372,182 +0.13(+1.13%)
Nov 04, 2011 11.46 11.69 11.36 11.55 4,005,822 -0.02(-0.17%)
Nov 03, 2011 11.42 11.62 11.01 11.57 6,497,397 +0.29(+2.57%)
Nov 02, 2011 11.11 11.39 10.96 11.28 5,456,384 +0.38(+3.49%)
Nov 01, 2011 10.81 11.24 10.74 10.90 9,912,326 -0.23(-2.07%)
Oct 31, 2011 11.46 11.57 11.13 11.13 5,858,074 -0.48(-4.13%)
Oct 28, 2011 11.70 11.76 11.41 11.61 7,779,306 -0.20(-1.69%)
Oct 27, 2011 11.75 12.00 11.37 11.81 11,439,184 +0.49(+4.33%)
Oct 26, 2011 11.29 11.44 10.90 11.32 8,332,691 +0.22(+1.98%)
Oct 25, 2011 11.36 11.36 10.90 11.10 10,123,625 -0.32(-2.80%)
Oct 24, 2011 10.92 11.50 10.85 11.42 12,606,599 +0.59(+5.45%)
Oct 21, 2011 10.78 11.13 10.68 10.83 8,327,503 +0.21(+1.98%)
Oct 20, 2011 10.46 10.68 10.11 10.62 7,412,099 +0.18(+1.72%)
Oct 19, 2011 11.06 11.09 10.37 10.44 8,206,832 -0.15(-1.42%)
Oct 18, 2011 9.560 10.81 9.400 10.59 15,081,318 +1.05(+11.01%)
Oct 17, 2011 10.03 10.03 9.490 9.540 6,648,010 -0.42(-4.22%)
Oct 14, 2011 10.00 10.13 9.730 9.960 3,977,393 +0.10(+1.01%)
Oct 13, 2011 9.930 10.25 9.660 9.860 6,206,701 -0.18(-1.79%)
Oct 12, 2011 9.860 10.31 9.790 10.04 5,786,062 +0.25(+2.55%)
Oct 11, 2011 9.610 9.850 9.520 9.790 5,303,475 +0.15(+1.56%)
Oct 10, 2011 9.400 9.650 9.340 9.640 4,932,074 +0.47(+5.13%)
Oct 07, 2011 9.400 9.425 8.990 9.170 4,933,050 -0.15(-1.61%)
Oct 06, 2011 9.330 9.400 9.215 9.320 5,272,081 +0.13(+1.41%)
Oct 05, 2011 8.740 9.230 8.600 9.190 7,406,436 +0.48(+5.51%)
Oct 04, 2011 8.310 8.710 8.030 8.710 9,388,502 +0.26(+3.08%)
Oct 03, 2011 8.980 9.040 8.450 8.450 6,916,272 -0.59(-6.53%)
Sep 30, 2011 9.300 9.300 9.025 9.040 6,356,869 -0.40(-4.24%)
Sep 29, 2011 9.300 9.450 9.040 9.440 6,959,513 +0.34(+3.74%)
Sep 28, 2011 9.410 9.470 9.060 9.100 4,980,766 -0.29(-3.09%)
Sep 27, 2011 9.700 9.780 9.340 9.390 5,535,536 -0.06(-0.63%)
Sep 26, 2011 9.270 9.460 9.010 9.450 6,671,440 +0.28(+3.05%)
Sep 23, 2011 9.020 9.330 8.980 9.170 4,419,087 +0.05(+0.55%)
Sep 22, 2011 9.240 9.435 8.968 9.120 8,893,608 -0.53(-5.49%)
Sep 21, 2011 9.750 10.14 9.610 9.650 8,529,839 -0.13(-1.33%)
Sep 20, 2011 9.660 9.960 9.640 9.780 6,637,122 +0.22(+2.30%)
Sep 19, 2011 9.500 9.660 9.290 9.560 5,973,914 -0.09(-0.93%)
Sep 16, 2011 9.640 9.790 9.590 9.650 5,021,856 +0.06(+0.63%)
Sep 15, 2011 9.630 9.690 9.420 9.590 7,613,966 +0.02(+0.21%)
Sep 14, 2011 9.480 9.690 9.300 9.570 7,484,205 +0.15(+1.59%)
Sep 13, 2011 9.580 9.680 9.340 9.420 8,662,269 -0.14(-1.46%)
Sep 12, 2011 9.140 9.580 9.140 9.560 6,842,048 -0.02(-0.21%)
Sep 09, 2011 9.700 9.739 9.410 9.580 7,054,789 -0.22(-2.24%)
Sep 08, 2011 10.12 10.15 9.730 9.800 5,858,123 -0.37(-3.64%)
Sep 07, 2011 10.10 10.22 9.880 10.17 5,729,402 +0.44(+4.52%)
Sep 06, 2011 9.570 9.870 9.440 9.730 7,844,415 -0.24(-2.41%)
Sep 02, 2011 10.04 10.14 9.880 9.970 3,948,070 -0.23(-2.25%)
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.