D.R.Horton (NY: DHI )

193.30 +1.41 (+0.73%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.569 9.736 9.458 9.569 3,252 -0.02(-0.21%)
Sep 29, 2010 9.658 9.684 9.495 9.589 580 -0.10(-1.07%)
Sep 28, 2010 9.555 9.701 9.331 9.693 6,051,110 +0.19(+1.99%)
Sep 27, 2010 9.391 9.555 9.245 9.503 4,082,554 +0.10(+1.10%)
Sep 24, 2010 9.305 9.477 9.202 9.400 8,819,399 +0.26(+2.82%)
Sep 23, 2010 9.142 9.383 9.116 9.142 266 -0.23(-2.48%)
Sep 22, 2010 9.434 9.607 9.271 9.374 5,004,191 -0.08(-0.82%)
Sep 21, 2010 9.701 9.762 9.426 9.452 6,501,774 -0.06(-0.63%)
Sep 20, 2010 9.245 9.589 9.185 9.512 5,419,176 +0.38(+4.15%)
Sep 17, 2010 9.133 9.219 9.047 9.133 6,287,725 -0.32(-3.37%)
Sep 15, 2010 9.460 9.564 9.391 9.452 6,907,959 -0.15(-1.52%)
Sep 14, 2010 9.546 9.684 9.443 9.598 3,374,632 -0.06(-0.62%)
Sep 13, 2010 9.641 9.667 9.409 9.658 3,899,790 +0.14(+1.45%)
Sep 10, 2010 9.452 9.641 9.366 9.521 4,125,025 +0.07(+0.73%)
Sep 09, 2010 9.529 9.667 9.340 9.452 3,214,132 +0.05(+0.55%)
Sep 08, 2010 9.434 9.572 9.331 9.400 5,590,891 -0.03(-0.27%)
Sep 07, 2010 9.675 9.675 9.409 9.426 345 -0.22(-2.32%)
Sep 03, 2010 9.503 9.710 9.477 9.650 4,938,135 +0.20(+2.09%)
Sep 02, 2010 9.219 9.538 9.125 9.452 7,463,046 +0.23(+2.52%)
Sep 01, 2010 9.004 9.262 8.978 9.219 6,306,970 +0.38(+4.28%)
Aug 31, 2010 8.849 9.125 8.746 8.841 25,603 +0.01(+0.10%)
Aug 30, 2010 9.021 9.047 8.832 8.832 4,460,710 -0.18(-2.01%)
Aug 27, 2010 9.013 9.021 8.651 9.013 5,798,949 +0.20(+2.25%)
Aug 26, 2010 8.797 9.021 8.711 8.815 580 -0.16(-1.82%)
Aug 25, 2010 8.720 9.047 8.591 8.978 580 +0.40(+4.61%)
Aug 24, 2010 8.470 8.901 8.376 8.582 2,754 -0.01(-0.10%)
Aug 23, 2010 8.875 8.927 8.591 8.591 6,781,517 -0.25(-2.82%)
Aug 20, 2010 8.884 8.944 8.772 8.841 5,328,308 -0.14(-1.53%)
Aug 19, 2010 9.090 9.107 8.901 8.978 430 -0.16(-1.79%)
Aug 18, 2010 8.961 9.280 8.892 9.142 5,409,224 +0.33(+3.71%)
Aug 17, 2010 8.815 9.107 8.772 8.815 116 +0.05(+0.59%)
Aug 16, 2010 8.737 8.901 8.681 8.763 3,673,765 -0.05(-0.59%)
Aug 13, 2010 8.815 8.935 8.720 8.815 5,245,931 +0.03(+0.29%)
Aug 12, 2010 8.841 9.013 8.767 8.789 5,224,084 -0.25(-2.78%)
Aug 11, 2010 9.075 9.152 8.972 9.040 346 -0.27(-2.95%)
Aug 10, 2010 9.315 9.418 9.195 9.315 1,748 -0.17(-1.81%)
Aug 09, 2010 9.349 9.555 9.229 9.486 7,170,893 +0.39(+4.34%)
Aug 06, 2010 9.092 9.143 8.783 9.092 6,466,629 +0.15(+1.73%)
Aug 05, 2010 8.843 9.032 8.817 8.937 5,345,486 -0.05(-0.57%)
Aug 04, 2010 9.135 9.280 8.972 8.989 5,413,049 -0.10(-1.13%)
Aug 03, 2010 9.512 9.692 8.989 9.092 116 -0.56(-5.78%)
Aug 02, 2010 9.623 9.761 9.383 9.649 8,213,487 +0.20(+2.09%)
Jul 30, 2010 9.452 9.512 9.100 9.452 8,546,662 +0.12(+1.29%)
Jul 29, 2010 9.229 9.443 9.072 9.332 9,736,818 +0.21(+2.26%)
Jul 28, 2010 9.126 9.555 9.049 9.126 258 -0.38(-3.97%)
Jul 27, 2010 9.503 9.761 9.443 9.503 346 -0.08(-0.81%)
Jul 26, 2010 9.280 9.666 9.229 9.581 9,215,943 +0.27(+2.95%)
Jul 23, 2010 9.006 9.349 8.929 9.306 6,411,048 +0.26(+2.84%)
Jul 22, 2010 8.860 9.212 8.843 9.049 6,200,549 +0.30(+3.43%)
Jul 21, 2010 8.980 9.040 8.706 8.749 7,108,057 -0.16(-1.83%)
Jul 20, 2010 8.912 8.989 8.337 8.912 7,226,430 +0.36(+4.21%)
Jul 19, 2010 8.723 8.757 8.448 8.551 7,599,676 -0.11(-1.29%)
Jul 16, 2010 8.663 9.066 8.603 8.663 8,686,964 -0.27(-3.07%)
Jul 15, 2010 8.877 9.169 8.749 8.937 12,053,193 +0.07(+0.77%)
Jul 14, 2010 8.860 8.886 8.629 8.869 7,722,861 -0.08(-0.86%)
Jul 13, 2010 8.723 9.006 8.669 8.946 7,641,537 +0.33(+3.78%)
Jul 12, 2010 8.774 8.809 8.560 8.620 4,453,085 -0.17(-1.95%)
Jul 09, 2010 8.791 8.877 8.388 8.791 7,152,044 +0.39(+4.59%)
Jul 08, 2010 8.826 8.937 8.354 8.406 932 -0.34(-3.92%)
Jul 07, 2010 8.406 8.774 8.384 8.749 9,757,217 +0.35(+4.19%)
Jul 06, 2010 8.448 8.620 8.320 8.397 410 +0.07(+0.82%)
Jul 02, 2010 8.328 8.483 8.071 8.328 11,095,535 -0.12(-1.42%)
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.