Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
D.R.Horton
(NY:
DHI
)
147.80
+2.31 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
10.02
10.12
9.734
9.734
6,698,030
-0.42(-4.13%)
Oct 28, 2011
10.23
10.29
9.979
10.15
8,894,737
-0.17(-1.69%)
Oct 27, 2011
10.28
10.50
9.944
10.33
13,079,385
+0.43(+4.33%)
Oct 26, 2011
9.874
10.01
9.537
9.900
9,527,469
+0.19(+1.98%)
Oct 25, 2011
9.935
9.935
9.533
9.708
11,575,195
-0.28(-2.80%)
Oct 24, 2011
9.551
10.06
9.489
9.988
14,414,189
+0.52(+5.45%)
Oct 21, 2011
9.428
9.734
9.341
9.472
9,521,537
+0.18(+1.98%)
Oct 20, 2011
9.148
9.341
8.842
9.288
8,474,879
+0.16(+1.72%)
Oct 19, 2011
9.673
9.699
9.070
9.131
9,383,564
-0.13(-1.42%)
Oct 18, 2011
8.361
9.454
8.221
9.262
17,243,744
+0.92(+11.01%)
Oct 17, 2011
8.772
8.772
8.300
8.344
7,601,231
-0.37(-4.22%)
Oct 14, 2011
8.746
8.860
8.510
8.711
4,547,689
+0.09(+1.01%)
Oct 13, 2011
8.685
8.965
8.449
8.624
7,096,645
-0.16(-1.79%)
Oct 12, 2011
8.624
9.017
8.562
8.781
6,615,693
+0.22(+2.55%)
Oct 11, 2011
8.405
8.615
8.326
8.562
6,063,911
+0.13(+1.56%)
Oct 10, 2011
8.221
8.440
8.169
8.431
5,639,256
+0.41(+5.13%)
Oct 07, 2011
8.221
8.243
7.863
8.020
5,640,372
-0.13(-1.61%)
Oct 06, 2011
8.160
8.221
8.059
8.151
6,028,015
+0.11(+1.41%)
Oct 05, 2011
7.644
8.073
7.522
8.038
8,468,404
+0.42(+5.51%)
Oct 04, 2011
7.268
7.618
7.023
7.618
10,734,667
+0.23(+3.08%)
Oct 03, 2011
7.854
7.906
7.390
7.390
7,907,958
-0.52(-6.53%)
Sep 30, 2011
8.134
8.134
7.893
7.906
7,268,345
-0.35(-4.24%)
Sep 29, 2011
8.134
8.265
7.906
8.256
7,957,399
+0.30(+3.74%)
Sep 28, 2011
8.230
8.282
7.924
7.959
5,694,930
-0.25(-3.09%)
Sep 27, 2011
8.484
8.554
8.169
8.212
6,329,245
-0.05(-0.63%)
Sep 26, 2011
8.108
8.274
7.880
8.265
7,628,020
+0.24(+3.05%)
Sep 23, 2011
7.889
8.160
7.854
8.020
5,052,715
+0.04(+0.55%)
Sep 22, 2011
8.081
8.252
7.843
7.976
10,168,813
-0.46(-5.49%)
Sep 21, 2011
8.527
8.868
8.405
8.440
9,752,885
-0.11(-1.33%)
Sep 20, 2011
8.449
8.711
8.431
8.554
7,588,782
+0.19(+2.30%)
Sep 19, 2011
8.309
8.449
8.125
8.361
6,830,480
-0.08(-0.93%)
Sep 16, 2011
8.431
8.562
8.387
8.440
5,741,912
+0.05(+0.63%)
Sep 15, 2011
8.422
8.475
8.239
8.387
8,705,690
+0.02(+0.21%)
Sep 14, 2011
8.291
8.475
8.134
8.370
8,557,324
+0.13(+1.59%)
Sep 13, 2011
8.379
8.466
8.169
8.239
9,904,304
-0.12(-1.46%)
Sep 12, 2011
7.994
8.379
7.994
8.361
7,823,091
-0.02(-0.21%)
Sep 09, 2011
8.484
8.517
8.230
8.379
8,066,336
-0.19(-2.24%)
Sep 08, 2011
8.851
8.877
8.510
8.571
6,698,086
-0.32(-3.64%)
Sep 07, 2011
8.833
8.938
8.641
8.895
6,550,909
+0.38(+4.52%)
Sep 06, 2011
8.370
8.632
8.256
8.510
8,969,182
-0.21(-2.41%)
Sep 02, 2011
8.781
8.868
8.641
8.720
4,514,162
-0.20(-2.25%)
Sep 01, 2011
9.227
9.279
8.912
8.921
7,275,225
-0.28(-3.04%)
Aug 31, 2011
9.577
9.577
9.087
9.201
8,780,537
-0.07(-0.75%)
Aug 30, 2011
8.991
9.363
8.921
9.271
12,806,156
+0.24(+2.71%)
Aug 29, 2011
8.641
9.026
8.558
9.026
7,330,627
+0.56(+6.61%)
Aug 26, 2011
8.300
8.615
8.090
8.466
11,131,798
+0.06(+0.73%)
Aug 25, 2011
8.300
8.484
8.177
8.405
11,346,728
+0.14(+1.69%)
Aug 24, 2011
7.819
8.282
7.793
8.265
11,242,182
+0.45(+5.70%)
Aug 23, 2011
7.828
7.959
7.714
7.819
10,098,936
-0.01(-0.11%)
Aug 22, 2011
7.994
8.038
7.731
7.828
9,439,072
+0.00(+0.00%)
Aug 19, 2011
7.854
8.132
7.810
7.828
6,537,048
-0.16(-1.97%)
Aug 18, 2011
8.274
8.326
7.893
7.985
8,681,590
-0.53(-6.26%)
Aug 17, 2011
8.702
8.746
8.422
8.519
5,459,218
-0.12(-1.42%)
Aug 16, 2011
8.580
8.816
8.519
8.641
5,687,824
-0.04(-0.50%)
Aug 15, 2011
8.396
8.702
8.326
8.685
7,434,217
+0.36(+4.31%)
Aug 12, 2011
8.370
8.440
8.160
8.326
7,174,191
+0.03(+0.42%)
Aug 11, 2011
8.081
8.431
7.845
8.291
11,702,836
+0.26(+3.27%)
Aug 10, 2011
8.160
8.247
7.994
8.029
14,239,994
-0.33(-3.90%)
Aug 09, 2011
8.747
8.564
7.753
8.355
18,293,538
+0.03(+0.31%)
Aug 08, 2011
8.747
8.947
8.050
8.328
11,572,703
-0.75(-8.25%)
Aug 05, 2011
9.269
9.356
8.825
9.078
13,233,420
-0.05(-0.57%)
Aug 04, 2011
9.661
9.696
9.113
9.130
10,601,053
-0.68(-6.93%)
Aug 03, 2011
9.914
10.03
9.661
9.809
9,546,906
-0.11(-1.14%)
Aug 02, 2011
10.10
10.30
9.914
9.923
7,859,860
-0.31(-3.06%)
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
.