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

D.R.Horton (NY: DHI )

149.28 +3.82 (+2.63%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 (%)
Jun 30, 2011 10.00 10.07 9.888 10.04 8,358,584 +0.13(+1.32%)
Jun 29, 2011 10.29 10.29 9.818 9.905 8,747,032 -0.33(-3.23%)
Jun 28, 2011 10.20 10.31 10.04 10.24 6,515,170 +0.10(+0.94%)
Jun 27, 2011 9.914 10.22 9.801 10.14 5,227,628 +0.19(+1.93%)
Jun 24, 2011 10.14 10.27 9.883 9.949 4,365,444 -0.17(-1.64%)
Jun 23, 2011 9.923 10.20 9.888 10.11 7,779,080 +0.06(+0.61%)
Jun 22, 2011 9.897 10.28 9.818 10.05 8,092,406 +0.14(+1.41%)
Jun 21, 2011 9.827 10.00 9.783 9.914 4,057,730 +0.13(+1.34%)
Jun 20, 2011 9.740 9.809 9.731 9.783 3,994,424 +0.12(+1.26%)
Jun 17, 2011 9.644 9.722 9.557 9.661 5,902,178 +0.11(+1.19%)
Jun 16, 2011 9.444 9.757 9.435 9.548 5,941,781 +0.15(+1.58%)
Jun 15, 2011 9.618 9.618 9.383 9.400 8,728,352 -0.30(-3.05%)
Jun 14, 2011 9.592 9.801 9.592 9.696 4,152,612 +0.20(+2.11%)
Jun 13, 2011 9.383 9.592 9.374 9.496 5,995,638 +0.12(+1.30%)
Jun 10, 2011 9.417 9.505 9.252 9.374 6,393,664 -0.10(-1.01%)
Jun 09, 2011 9.400 9.627 9.295 9.470 5,690,116 +0.10(+1.02%)
Jun 08, 2011 9.627 9.653 9.348 9.374 10,872,233 -0.30(-3.06%)
Jun 07, 2011 9.888 9.888 9.670 9.670 4,475,003 -0.19(-1.94%)
Jun 06, 2011 10.08 10.10 9.827 9.862 3,798,957 -0.24(-2.33%)
Jun 03, 2011 10.07 10.25 10.06 10.10 3,654,966 +0.10(+1.05%)
May 24, 2011 10.18 10.24 9.984 9.992 5,535,150 -0.17(-1.71%)
May 23, 2011 10.13 10.29 10.09 10.17 3,425,636 -0.11(-1.10%)
May 20, 2011 10.24 10.45 10.13 10.28 6,089,425 +0.03(+0.34%)
May 19, 2011 10.24 10.29 10.11 10.24 4,306,582 +0.10(+0.94%)
May 18, 2011 10.03 10.18 10.01 10.15 5,634,973 +0.17(+1.66%)
May 17, 2011 10.10 10.16 9.931 9.984 4,794,077 -0.18(-1.80%)
May 16, 2011 9.940 10.22 9.914 10.17 5,462,857 +0.20(+2.01%)
May 13, 2011 10.12 10.14 9.949 9.966 5,975,257 -0.13(-1.29%)
May 12, 2011 10.18 10.23 10.02 10.10 3,755,090 -0.10(-0.94%)
May 11, 2011 10.31 10.40 10.13 10.19 4,201,681 -0.15(-1.43%)
May 10, 2011 10.22 10.42 10.20 10.34 3,702,178 +0.08(+0.83%)
May 09, 2011 10.36 10.36 10.20 10.26 2,945,161 -0.10(-1.01%)
May 06, 2011 10.63 10.67 10.33 10.36 4,960,371 -0.10(-1.00%)
May 05, 2011 10.33 10.70 10.26 10.46 6,767,559 +0.05(+0.50%)
May 04, 2011 10.35 10.45 10.23 10.41 5,192,205 +0.06(+0.59%)
May 03, 2011 10.46 10.64 10.25 10.35 9,896,497 -0.15(-1.41%)
May 02, 2011 10.50 10.54 10.49 10.50 6,448,719 -0.30(-2.81%)
Apr 29, 2011 10.68 11.01 10.63 10.80 8,788,760 +0.30(+2.81%)
Apr 28, 2011 10.45 10.66 10.42 10.51 10,406,181 +0.06(+0.58%)
Apr 27, 2011 10.64 10.68 10.45 10.45 8,828,690 -0.17(-1.55%)
Apr 26, 2011 10.54 10.67 10.53 10.61 5,517,008 +0.09(+0.83%)
Apr 25, 2011 10.47 10.61 10.45 10.53 3,767,897 +0.11(+1.08%)
Apr 21, 2011 10.61 10.62 10.32 10.41 3,669,336 -0.16(-1.48%)
Apr 20, 2011 10.45 10.59 10.32 10.57 5,962,331 +0.31(+3.05%)
Apr 19, 2011 10.15 10.33 10.15 10.26 4,375,532 +0.12(+1.20%)
Apr 18, 2011 9.874 10.19 9.848 10.13 4,729,164 +0.12(+1.21%)
Apr 15, 2011 9.969 10.03 9.883 10.01 3,703,607 +0.10(+1.05%)
Apr 14, 2011 9.883 9.926 9.783 9.909 3,116,001 -0.06(-0.61%)
Apr 13, 2011 10.16 10.20 9.909 9.969 3,994,391 -0.16(-1.54%)
Apr 12, 2011 10.08 10.26 10.04 10.13 4,678,920 -0.04(-0.43%)
Apr 11, 2011 10.08 10.19 10.00 10.17 3,314,994 +0.09(+0.86%)
Apr 08, 2011 10.16 10.25 10.04 10.08 5,718,252 -0.01(-0.09%)
Apr 07, 2011 9.978 10.15 9.969 10.09 4,790,811 +0.11(+1.13%)
Apr 06, 2011 9.883 10.00 9.752 9.978 7,047,611 +0.20(+2.04%)
Apr 05, 2011 9.787 9.978 9.630 9.778 9,952,904 -0.17(-1.75%)
Apr 04, 2011 10.20 10.20 9.935 9.952 5,758,863 -0.24(-2.38%)
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.