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

D.R.Horton (NY: DHI )

190.35 +2.34 (+1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2009 11.48 11.53 11.23 11.39 5,629,906 -0.26(-2.26%)
Aug 28, 2009 11.65 11.79 11.49 11.66 7,284,875 +0.16(+1.40%)
Aug 27, 2009 11.58 11.65 10.97 11.50 10,775,940 -0.22(-1.89%)
Aug 26, 2009 11.23 11.81 11.07 11.72 19,598,048 +0.63(+5.67%)
Aug 25, 2009 10.88 11.34 10.88 11.09 7,361,157 +0.32(+3.00%)
Aug 24, 2009 10.92 11.05 10.71 10.77 8,383,000 +0.01(+0.08%)
Aug 21, 2009 10.55 10.95 10.52 10.76 8,912,091 +0.36(+3.43%)
Aug 20, 2009 10.19 10.52 10.16 10.40 6,290,357 +0.25(+2.51%)
Aug 19, 2009 9.933 10.28 9.772 10.15 9,874,448 -0.24(-2.29%)
Aug 18, 2009 10.10 10.47 9.993 10.38 9,950,905 +0.31(+3.03%)
Aug 17, 2009 10.36 10.36 10.01 10.08 14,626,239 -0.44(-4.21%)
Aug 14, 2009 10.97 10.98 10.39 10.52 11,990,431 -0.45(-4.09%)
Aug 13, 2009 11.22 11.22 10.68 10.97 14,478,337 -0.42(-3.72%)
Aug 12, 2009 11.37 11.69 11.06 11.39 12,827,596 +0.29(+2.59%)
Aug 11, 2009 10.87 11.22 10.59 11.11 9,994,351 +0.27(+2.50%)
Aug 10, 2009 11.44 11.44 10.72 10.83 11,031,549 -0.62(-5.40%)
Aug 07, 2009 11.20 11.69 10.97 11.45 15,843,462 +0.83(+7.81%)
Aug 06, 2009 10.74 10.86 10.47 10.62 9,066,465 -0.05(-0.48%)
Aug 05, 2009 10.48 10.83 10.16 10.67 12,233,467 +0.28(+2.69%)
Aug 04, 2009 9.716 10.61 9.386 10.39 16,544,363 +0.44(+4.43%)
Aug 03, 2009 9.954 10.06 9.678 9.954 8,605,741 +0.14(+1.38%)
Jul 31, 2009 9.606 9.911 9.572 9.818 6,014,233 +0.17(+1.76%)
Jul 30, 2009 9.606 9.818 9.293 9.649 8,546,357 +0.19(+1.97%)
Jul 29, 2009 9.555 9.632 9.310 9.462 7,221,960 -0.19(-2.02%)
Jul 28, 2009 9.496 9.784 9.411 9.657 7,273,815 +0.03(+0.26%)
Jul 27, 2009 9.267 9.759 9.149 9.632 12,561,038 +0.20(+2.16%)
Jul 24, 2009 9.327 9.513 9.115 9.428 831 -0.03(-0.36%)
Jul 23, 2009 8.920 9.649 8.818 9.462 14,632,420 +0.67(+7.61%)
Jul 22, 2009 8.268 8.861 8.234 8.793 8,359,842 +0.47(+5.60%)
Jul 21, 2009 8.547 8.624 8.183 8.327 5,425,509 -0.18(-2.09%)
Jul 20, 2009 8.446 8.666 8.327 8.505 11,178,933 +0.12(+1.41%)
Jul 17, 2009 8.234 8.564 8.209 8.386 8,927,115 +0.22(+2.70%)
Jul 16, 2009 7.920 8.217 7.819 8.166 9,430,056 +0.23(+2.88%)
Jul 15, 2009 7.844 8.014 7.683 7.937 12,372,494 +0.42(+5.52%)
Jul 14, 2009 7.226 7.548 7.116 7.522 8,757,899 +0.30(+4.10%)
Jul 13, 2009 7.116 7.243 7.048 7.226 10,899,544 +0.03(+0.35%)
Jul 10, 2009 7.311 7.344 7.006 7.200 6,522,893 -0.16(-2.19%)
Jul 09, 2009 7.184 7.455 7.141 7.361 7,743,816 +0.25(+3.45%)
Jul 08, 2009 7.226 7.251 6.997 7.116 14,814,157 -0.08(-1.06%)
Jul 07, 2009 7.438 7.531 7.158 7.192 11,093,320 -0.24(-3.19%)
Jul 06, 2009 7.632 7.776 7.336 7.429 10,880,106 -0.28(-3.63%)
Jul 02, 2009 7.836 7.861 7.709 7.709 8,074,397 -0.20(-2.57%)
Jul 01, 2009 7.895 8.073 7.861 7.912 8,628,644 -0.02(-0.21%)
Jun 30, 2009 8.031 8.234 7.920 7.929 10,419,134 -0.15(-1.89%)
Jun 29, 2009 8.310 8.336 7.971 8.081 9,213,488 -0.05(-0.63%)
Jun 26, 2009 8.090 8.310 8.065 8.132 9,104,958 +0.03(+0.31%)
Jun 25, 2009 7.840 8.132 7.819 8.107 10,260,188 +0.37(+4.82%)
Jun 24, 2009 7.836 8.031 7.632 7.734 14,686,172 -0.02(-0.22%)
Jun 23, 2009 7.887 8.005 7.683 7.751 10,115,015 -0.03(-0.33%)
Jun 22, 2009 7.836 8.039 7.760 7.776 12,133,261 -0.18(-2.24%)
Jun 19, 2009 8.014 8.065 7.870 7.954 11,572,634 +0.04(+0.54%)
Jun 18, 2009 8.310 8.319 7.802 7.912 6,601,171 -0.29(-3.51%)
Jun 17, 2009 8.158 8.361 7.760 8.200 11,182,493 +0.14(+1.79%)
Jun 16, 2009 7.954 8.302 7.878 8.056 8,468,156 +0.10(+1.28%)
Jun 15, 2009 7.920 8.097 7.853 7.954 11,321,888 -0.15(-1.88%)
Jun 12, 2009 8.022 8.115 7.887 8.107 9,428,222 -0.02(-0.21%)
Jun 11, 2009 8.149 8.183 7.980 8.124 9,797,200 -0.03(-0.31%)
Jun 10, 2009 8.319 8.395 8.031 8.149 7,972,744 -0.06(-0.72%)
Jun 09, 2009 8.234 8.386 8.115 8.209 8,238,016 +0.03(+0.31%)
Jun 08, 2009 8.048 8.293 7.920 8.183 12,696,952 +0.38(+4.89%)
Jun 05, 2009 8.200 8.200 7.751 7.802 11,316,050 -0.17(-2.13%)
Jun 04, 2009 7.768 8.081 7.666 7.971 8,664,493 +0.21(+2.73%)
Jun 03, 2009 8.081 8.132 7.632 7.760 9,569,796 -0.40(-4.88%)
Jun 02, 2009 7.827 8.327 7.802 8.158 11,784,586 +0.32(+4.11%)
Jun 01, 2009 7.887 8.115 7.700 7.836 12,006,700 +0.03(+0.43%)
May 29, 2009 7.446 7.920 7.429 7.802 13,280,775 +0.44(+5.98%)
May 28, 2009 7.954 8.056 7.226 7.361 19,470,740 -0.45(-5.75%)
May 27, 2009 8.056 8.505 7.793 7.810 13,544,267 -0.21(-2.64%)
May 26, 2009 7.522 8.128 7.522 8.022 9,941,695 +0.39(+5.11%)
May 22, 2009 7.768 7.861 7.514 7.632 6,720,228 -0.12(-1.53%)
May 21, 2009 8.014 8.094 7.590 7.751 10,571,933 -0.42(-5.18%)
May 20, 2009 8.607 8.844 8.090 8.175 14,324,015 -0.26(-3.11%)
May 19, 2009 8.039 8.641 8.039 8.437 18,004,548 +0.15(+1.84%)
May 18, 2009 7.870 8.344 7.641 8.285 14,902,258 +0.67(+8.79%)
May 15, 2009 7.743 8.073 7.548 7.616 11,251,979 -0.11(-1.45%)
May 14, 2009 7.626 7.997 7.365 7.727 14,482,401 +0.12(+1.55%)
May 13, 2009 7.845 7.888 7.559 7.609 14,478,801 -0.39(-4.85%)
May 12, 2009 8.343 8.554 7.812 7.997 12,866,607 -0.30(-3.56%)
May 11, 2009 8.293 8.613 8.065 8.293 12,968,022 -0.14(-1.70%)
May 08, 2009 8.520 8.638 8.006 8.436 18,195,356 -0.46(-5.12%)
May 07, 2009 9.001 9.069 7.934 8.892 31,813,176 -0.21(-2.32%)
May 06, 2009 9.912 10.32 8.984 9.102 26,884,556 -1.32(-12.63%)
May 05, 2009 10.76 11.21 9.963 10.42 18,443,060 -0.96(-8.45%)
May 04, 2009 11.30 11.38 11.17 11.38 12,654,429 +0.95(+9.14%)
May 01, 2009 10.96 11.17 10.27 10.43 10,177,409 -0.58(-5.29%)
Apr 30, 2009 11.12 11.28 10.73 11.01 14,779,748 +0.06(+0.54%)
Apr 29, 2009 10.98 11.31 10.67 10.95 10,128,453 +0.13(+1.25%)
Apr 28, 2009 10.66 11.10 10.41 10.81 10,896,489 -0.03(-0.23%)
Apr 27, 2009 10.71 11.59 10.53 10.84 15,703,991 -0.12(-1.08%)
Apr 24, 2009 10.24 11.08 10.01 10.96 15,439,018 +0.83(+8.16%)
Apr 23, 2009 10.17 10.49 9.499 10.13 10,643,477 -0.01(-0.08%)
Apr 22, 2009 9.963 10.61 9.651 10.14 12,270,597 +0.13(+1.26%)
Apr 21, 2009 9.305 10.05 9.077 10.01 11,149,362 +0.65(+6.94%)
Apr 20, 2009 10.06 10.23 9.229 9.364 9,512,091 -1.05(-10.05%)
Apr 17, 2009 9.803 10.64 9.794 10.41 12,286,988 +0.62(+6.38%)
Apr 16, 2009 9.524 9.988 9.069 9.786 11,571,928 +0.37(+3.94%)
Apr 15, 2009 8.605 9.710 8.605 9.415 15,279,220 +0.72(+8.24%)
Apr 14, 2009 9.069 9.237 8.579 8.697 7,078,414 -0.35(-3.82%)
Apr 13, 2009 8.858 9.145 8.579 9.043 6,042,402 +0.07(+0.75%)
Apr 09, 2009 8.571 9.060 8.436 8.976 9,934,962 +0.72(+8.68%)
Apr 08, 2009 9.254 9.254 7.862 8.259 19,357,430 -0.35(-4.02%)
Apr 07, 2009 9.035 9.077 8.436 8.605 9,059,716 -0.68(-7.36%)
Apr 06, 2009 9.533 9.752 8.976 9.288 15,466,503 -0.44(-4.51%)
Apr 03, 2009 9.161 9.786 8.934 9.727 11,999,057 +0.46(+4.91%)
Apr 02, 2009 8.849 9.406 8.849 9.271 14,631,809 +0.73(+8.49%)
Apr 01, 2009 7.888 8.664 7.837 8.546 12,693,665 +0.36(+4.43%)
Mar 31, 2009 8.723 8.723 7.997 8.183 13,524,345 -0.31(-3.67%)
Mar 30, 2009 8.816 8.816 8.326 8.495 12,112,739 -0.73(-7.87%)
Mar 26, 2009 8.622 9.313 8.622 9.221 14,655,639 +0.73(+8.65%)
Mar 25, 2009 8.183 9.170 7.997 8.487 22,416,464 +0.46(+5.78%)
Mar 24, 2009 8.141 8.512 7.989 8.023 14,129,661 -0.32(-3.84%)
Mar 23, 2009 7.862 8.360 7.820 8.343 13,609,813 +1.28(+18.16%)
Mar 20, 2009 7.525 7.533 6.968 7.061 13,936,378 -0.83(-10.48%)
Mar 19, 2009 7.803 8.183 7.432 7.888 16,257,954 +0.24(+3.09%)
Mar 18, 2009 7.103 7.930 6.538 7.651 18,339,416 +0.55(+7.72%)
Mar 17, 2009 7.002 79.09 6.411 7.103 14,337,121 +0.33(+4.86%)
Mar 16, 2009 7.272 7.339 6.732 6.774 10,249,228 -0.39(-5.42%)
Mar 13, 2009 7.306 7.314 6.707 7.162 0 +0.07(+0.95%)
Mar 12, 2009 6.605 7.162 6.428 7.095 10,284,500 +0.34(+4.99%)
Mar 11, 2009 6.757 6.951 6.572 6.757 7,227,918 +0.09(+1.39%)
Mar 10, 2009 5.905 6.723 5.905 6.664 15,789,510 +0.85(+14.66%)
Mar 09, 2009 5.627 6.285 5.585 5.812 10,300,661 -0.03(-0.58%)
Mar 06, 2009 5.990 6.125 5.669 5.846 0 -0.07(-1.14%)
Mar 05, 2009 6.243 6.310 5.838 5.914 14,738,540 -0.58(-8.96%)
Mar 04, 2009 6.302 6.656 6.116 6.496 14,220,170 -0.30(-4.35%)
Mar 02, 2009 6.926 7.314 6.749 6.791 12,341,896 -0.34(-4.73%)
Feb 27, 2009 7.061 7.575 6.960 7.128 0 -0.02(-0.24%)
Feb 26, 2009 7.685 7.930 7.027 7.145 11,734,888 -0.37(-4.94%)
Feb 25, 2009 7.339 7.791 7.010 7.516 17,444,250 +0.01(+0.11%)
Feb 24, 2009 6.842 7.913 6.825 7.508 15,819,829 +0.75(+11.11%)
Feb 23, 2009 6.605 7.078 6.546 6.757 13,419,666 +0.33(+5.12%)
Feb 20, 2009 6.091 6.631 6.057 6.428 17,925,412 +0.07(+1.06%)
Feb 19, 2009 7.398 7.398 6.319 6.361 18,167,400 -0.76(-10.66%)
Feb 18, 2009 7.601 7.854 7.036 7.120 19,708,176 -0.40(-5.38%)
Feb 17, 2009 7.112 7.719 7.010 7.525 18,841,624 -0.03(-0.45%)
Feb 13, 2009 7.095 7.668 6.858 7.559 19,106,472 +0.41(+5.79%)
Feb 12, 2009 6.833 7.221 6.546 7.145 15,809,807 -0.02(-0.24%)
Feb 11, 2009 7.019 7.449 6.740 7.162 17,716,570 +0.30(+4.40%)
Feb 10, 2009 7.431 7.893 6.734 6.860 17,876,222 -0.72(-9.52%)
Feb 09, 2009 8.052 8.061 7.305 7.582 14,712,311 -0.09(-1.20%)
Feb 06, 2009 6.793 8.237 6.768 7.675 28,624,156 +0.90(+13.26%)
Feb 05, 2009 6.298 6.877 6.298 6.776 17,434,256 +0.46(+7.31%)
Feb 04, 2009 6.146 6.692 6.130 6.314 17,435,008 +0.08(+1.35%)
Feb 03, 2009 5.382 6.566 5.382 6.230 23,106,012 +1.10(+21.44%)
Feb 02, 2009 4.954 5.332 4.811 5.130 10,154,948 +0.13(+2.52%)
Jan 30, 2009 5.063 5.164 4.904 5.004 0 -0.17(-3.25%)
Jan 29, 2009 5.735 5.886 5.055 5.172 10,808,715 -0.71(-12.13%)
Jan 28, 2009 5.626 6.046 5.517 5.886 9,273,096 +0.51(+9.53%)
Jan 27, 2009 5.466 5.601 5.248 5.374 6,104,797 -0.07(-1.23%)
Jan 26, 2009 5.441 5.794 5.198 5.441 11,154,805 +0.08(+1.57%)
Jan 23, 2009 5.021 5.626 4.887 5.357 9,139,682 +0.27(+5.28%)
Jan 22, 2009 5.097 5.290 4.946 5.088 7,163,493 -0.22(-4.11%)
Jan 21, 2009 5.206 5.332 4.803 5.307 10,464,002 +0.21(+4.12%)
Jan 20, 2009 5.651 5.743 5.021 5.097 12,294,382 -0.60(-10.47%)
Jan 16, 2009 5.634 5.861 5.273 5.693 9,050,740 +0.15(+2.73%)
Jan 15, 2009 5.550 5.962 5.189 5.542 10,520,805 +0.03(+0.46%)
Jan 14, 2009 6.012 6.012 5.458 5.517 7,699,800 -0.53(-8.75%)
Jan 13, 2009 6.071 6.298 5.764 6.046 8,170,485 -0.03(-0.41%)
Jan 12, 2009 6.759 6.759 6.012 6.071 8,836,647 -0.55(-8.25%)
Jan 09, 2009 6.692 6.810 6.046 6.617 14,411,481 -0.23(-3.31%)
Jan 08, 2009 6.113 6.885 6.113 6.843 7,615,166 +0.49(+7.66%)
Jan 07, 2009 6.583 6.684 6.247 6.356 6,910,074 -0.36(-5.37%)
Jan 06, 2009 6.952 7.045 6.600 6.717 10,109,739 +0.00(+0.00%)
Jan 05, 2009 6.214 6.793 6.004 6.717 9,090,969 +0.55(+8.99%)
Jan 02, 2009 5.962 6.247 5.752 6.163 0 +0.23(+3.82%)
Jan 01, 2009 5.811 6.037 5.710 5.936 0 +0.00(+0.00%)
Dec 31, 2008 5.811 6.037 5.710 5.936 5,231,222 +0.07(+1.14%)
Dec 30, 2008 5.559 5.903 5.290 5.869 5,189,609 +0.39(+7.21%)
Dec 29, 2008 5.542 5.609 5.240 5.475 4,969,747 -0.05(-0.91%)
Dec 26, 2008 5.617 5.861 5.483 5.525 0 -0.14(-2.52%)
Dec 24, 2008 5.878 5.878 5.626 5.668 1,439,605 -0.08(-1.32%)
Dec 23, 2008 5.962 6.096 5.701 5.743 5,422,003 -0.18(-2.98%)
Dec 22, 2008 6.281 6.382 5.668 5.920 6,061,826 -0.33(-5.24%)
Dec 19, 2008 6.608 6.717 6.121 6.247 15,362,277 -0.19(-3.00%)
Dec 18, 2008 7.104 7.515 6.180 6.440 13,457,539 -0.61(-8.69%)
Dec 17, 2008 6.382 7.473 6.340 7.053 11,400,492 +0.51(+7.83%)
Dec 16, 2008 5.785 6.600 5.777 6.541 9,791,360 +0.65(+10.97%)
Dec 15, 2008 6.298 6.382 5.752 5.894 7,474,241 -0.64(-9.77%)
Dec 12, 2008 6.029 6.793 5.987 6.533 0 +0.20(+3.18%)
Dec 11, 2008 6.894 7.011 6.222 6.331 8,394,447 -0.67(-9.59%)
Dec 10, 2008 6.768 7.062 6.306 7.003 9,517,406 +0.48(+7.34%)
Dec 09, 2008 7.020 7.339 6.398 6.524 9,245,482 -0.61(-8.59%)
Dec 08, 2008 7.171 7.221 6.591 7.137 9,031,863 +0.28(+4.04%)
Dec 05, 2008 6.407 6.902 5.962 6.860 0 +0.29(+4.48%)
Dec 04, 2008 5.987 7.188 5.920 6.566 15,681,902 +0.49(+7.98%)
Dec 03, 2008 5.839 6.398 5.304 6.081 14,228,009 +0.53(+9.64%)
Dec 02, 2008 5.120 5.555 4.987 5.546 8,046,679 +0.52(+10.30%)
Dec 01, 2008 5.555 5.713 4.937 5.028 9,231,362 -0.71(-12.37%)
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.