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: 4:10 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 (%)
Dec 31, 2010 10.37 10.48 10.31 10.31 2,796,094 -0.07(-0.67%)
Dec 30, 2010 10.30 10.45 10.22 10.38 3,334,260 +0.08(+0.75%)
Dec 29, 2010 10.20 10.35 10.19 10.30 2,180,271 +0.10(+1.02%)
Dec 28, 2010 10.51 10.51 10.15 10.19 4,106,943 -0.31(-2.96%)
Dec 27, 2010 10.23 10.51 10.21 10.51 2,926,003 +0.22(+2.10%)
Dec 23, 2010 10.57 10.61 10.23 10.29 6,583,379 -0.32(-3.01%)
Dec 22, 2010 10.28 10.63 10.15 10.61 7,553,179 +0.32(+3.11%)
Dec 21, 2010 10.23 10.34 10.11 10.29 5,210,467 +0.09(+0.85%)
Dec 20, 2010 9.858 10.26 9.806 10.20 5,670,195 +0.36(+3.69%)
Dec 17, 2010 9.702 9.853 9.590 9.840 5,651,913 +0.12(+1.24%)
Dec 16, 2010 9.659 9.780 9.642 9.719 4,092,881 +0.16(+1.63%)
Dec 15, 2010 9.676 9.814 9.538 9.564 8,638,423 -0.16(-1.69%)
Dec 14, 2010 9.823 9.918 9.676 9.728 6,617,102 -0.09(-0.88%)
Dec 13, 2010 9.711 9.901 9.659 9.814 6,205,682 +0.19(+1.97%)
Dec 10, 2010 9.642 9.711 9.486 9.624 3,858,143 +0.03(+0.36%)
Dec 09, 2010 9.745 9.788 9.521 9.590 8,982,012 -0.09(-0.89%)
Dec 08, 2010 9.866 9.892 9.538 9.676 6,329,194 -0.21(-2.10%)
Dec 07, 2010 9.866 10.04 9.832 9.883 11,458,879 +0.34(+3.53%)
Dec 06, 2010 9.547 9.745 9.426 9.547 5,535,956 -0.05(-0.54%)
Dec 03, 2010 9.322 9.616 9.223 9.598 9,886,256 +0.16(+1.74%)
Dec 02, 2010 9.089 9.460 9.037 9.434 13,792,017 +0.34(+3.70%)
Dec 01, 2010 8.795 9.218 8.700 9.097 17,688,056 +0.42(+4.88%)
Nov 30, 2010 8.449 8.743 8.441 8.674 11,783,568 +0.15(+1.72%)
Nov 29, 2010 8.562 8.605 8.449 8.527 6,787,120 -0.10(-1.20%)
Nov 26, 2010 8.683 8.717 8.518 8.631 3,817,034 -0.05(-0.60%)
Nov 24, 2010 8.804 8.683 8.683 8.683 10,626,173 -0.01(-0.10%)
Nov 23, 2010 8.916 8.950 8.665 8.691 7,734,815 -0.30(-3.36%)
Nov 22, 2010 8.950 9.115 8.899 8.994 5,922,840 -0.03(-0.31%)
Nov 19, 2010 9.159 9.168 8.970 9.021 5,582,087 -0.15(-1.60%)
Nov 18, 2010 9.314 9.503 9.142 9.168 7,685,531 -0.03(-0.28%)
Nov 17, 2010 9.452 9.564 9.125 9.193 6,714,800 -0.29(-3.09%)
Nov 16, 2010 9.400 9.641 9.305 9.486 11,370,623 +0.04(+0.46%)
Nov 15, 2010 9.934 9.942 9.391 9.443 10,098,677 -0.46(-4.69%)
Nov 12, 2010 10.30 10.55 9.779 9.908 12,003,304 -0.57(-5.42%)
Nov 11, 2010 10.23 10.54 10.21 10.48 7,117,389 +0.10(+1.00%)
Nov 10, 2010 10.09 10.39 10.03 10.37 6,780,337 +0.26(+2.55%)
Nov 09, 2010 10.37 10.49 10.08 10.11 4,953,903 -0.08(-0.76%)
Nov 08, 2010 10.21 10.39 10.13 10.19 4,612,799 -0.12(-1.17%)
Nov 05, 2010 10.11 10.42 10.01 10.31 9,648,488 +0.18(+1.78%)
Nov 04, 2010 9.503 10.14 9.469 10.13 11,136,661 +0.73(+7.78%)
Nov 03, 2010 9.512 9.512 9.245 9.400 8,487,791 -0.12(-1.27%)
Nov 02, 2010 9.142 9.529 9.047 9.521 10,266,473 +0.48(+5.33%)
Nov 01, 2010 9.013 9.168 8.935 9.038 4,212,155 +0.06(+0.67%)
Oct 29, 2010 8.944 9.056 8.935 8.978 3,745,414 +0.03(+0.29%)
Oct 28, 2010 9.159 9.176 8.909 8.952 5,980,314 -0.15(-1.70%)
Oct 27, 2010 9.004 9.116 8.957 9.107 4,334,536 -0.09(-0.94%)
Oct 25, 2010 9.271 9.503 9.185 9.193 5,678,837 +0.06(+0.66%)
Oct 22, 2010 9.168 9.245 9.099 9.133 5,367,479 -0.02(-0.19%)
Oct 21, 2010 8.970 9.314 8.944 9.150 8,111,532 +0.22(+2.51%)
Oct 20, 2010 8.970 9.004 8.651 8.927 9,690,073 -0.01(-0.10%)
Oct 19, 2010 8.927 9.254 8.892 8.935 8,003,841 -0.14(-1.52%)
Oct 18, 2010 9.021 9.112 8.884 9.073 8,518,907 +0.04(+0.48%)
Oct 15, 2010 9.262 9.314 8.987 9.030 8,872,685 -0.15(-1.69%)
Oct 14, 2010 9.314 9.374 9.090 9.185 6,806,646 -0.09(-1.02%)
Oct 13, 2010 9.280 9.379 9.142 9.280 7,708,863 +0.05(+0.56%)
Oct 12, 2010 9.038 9.245 8.952 9.228 5,533,680 +0.15(+1.71%)
Oct 11, 2010 9.219 9.262 9.056 9.073 2,890,981 -0.18(-1.95%)
Oct 08, 2010 9.254 9.297 9.047 9.254 5,120,344 +0.09(+1.03%)
Oct 07, 2010 9.297 9.340 9.038 9.159 4,687,741 -0.15(-1.57%)
Oct 06, 2010 9.374 9.434 9.254 9.305 6,582,274 -0.03(-0.28%)
Oct 05, 2010 9.538 9.538 9.323 9.331 9,119,361 -0.12(-1.28%)
Oct 04, 2010 9.495 9.564 9.331 9.452 3,076,924 -0.09(-0.90%)
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.