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 (%)
Nov 30, 2009
8.932
9.069
8.693
8.787
8,893,640
-0.22(-2.47%)
Nov 27, 2009
8.769
9.077
8.590
9.009
3,836,757
-0.10(-1.13%)
Nov 25, 2009
9.146
9.317
9.060
9.111
7,070,514
+0.07(+0.76%)
Nov 24, 2009
9.222
9.274
8.876
9.043
10,294,891
-0.07(-0.75%)
Nov 23, 2009
9.086
9.324
8.940
9.111
20,027,274
+0.25(+2.80%)
Nov 20, 2009
9.804
9.940
8.752
8.864
41,988,224
-1.61(-15.35%)
Nov 19, 2009
10.47
10.52
10.19
10.47
12,017,705
-0.10(-0.97%)
Nov 18, 2009
10.21
10.68
10.21
10.57
7,488,455
+0.20(+1.89%)
Nov 17, 2009
10.40
10.57
10.18
10.38
8,606,211
-0.15(-1.38%)
Nov 16, 2009
10.24
10.72
10.24
10.52
9,234,115
+0.32(+3.10%)
Nov 13, 2009
10.24
10.50
10.13
10.21
9,132,862
+0.07(+0.67%)
Nov 12, 2009
10.54
10.54
10.09
10.14
8,532,177
-0.43(-4.05%)
Nov 11, 2009
10.31
10.64
10.22
10.56
9,588,161
+0.57(+5.73%)
Nov 10, 2009
10.33
10.47
9.855
9.992
8,858,428
-0.38(-3.63%)
Nov 09, 2009
10.40
10.46
10.11
10.37
9,823,529
+0.09(+0.83%)
Nov 06, 2009
10.08
10.36
9.940
10.28
7,848,859
+0.33(+3.35%)
Nov 05, 2009
9.983
10.46
9.846
9.949
10,278,019
+0.06(+0.61%)
Nov 04, 2009
9.658
10.16
9.616
9.889
12,003,916
+0.31(+3.21%)
Nov 03, 2009
9.257
9.675
9.188
9.581
9,589,973
+0.25(+2.66%)
Nov 02, 2009
9.496
9.599
8.975
9.334
10,216,795
-0.03(-0.36%)
Oct 30, 2009
9.684
9.812
9.248
9.368
13,427,599
-0.36(-3.69%)
Oct 29, 2009
9.727
10.03
9.693
9.727
12,735,013
+0.22(+2.34%)
Oct 28, 2009
9.966
10.04
9.487
9.505
13,258,192
-0.59(-5.84%)
Oct 27, 2009
10.27
10.42
9.975
10.09
8,693,213
-0.10(-1.01%)
Oct 26, 2009
10.65
10.75
10.12
10.20
8,284,834
-0.42(-3.95%)
Oct 23, 2009
10.53
10.66
10.35
10.62
13,243,581
-0.24(-2.20%)
Oct 22, 2009
10.33
11.11
10.20
10.86
14,927,162
+0.45(+4.35%)
Oct 21, 2009
10.38
10.78
10.36
10.40
9,932,241
+0.07(+0.66%)
Oct 20, 2009
10.27
10.34
10.25
10.33
8,278,735
-0.14(-1.31%)
Oct 19, 2009
10.44
10.62
10.31
10.47
9,763,779
+0.04(+0.41%)
Oct 16, 2009
10.49
10.57
10.33
10.43
6,867,951
-0.20(-1.85%)
Oct 15, 2009
10.41
10.70
10.31
10.62
8,156,618
+0.15(+1.39%)
Oct 14, 2009
10.28
10.56
10.28
10.48
8,315,354
+0.40(+4.01%)
Oct 13, 2009
9.881
10.36
9.804
10.07
8,687,177
+0.19(+1.88%)
Oct 12, 2009
9.940
10.11
9.864
9.889
6,103,227
-0.11(-1.11%)
Oct 09, 2009
9.829
10.33
9.693
10.00
9,897,716
+0.14(+1.39%)
Oct 08, 2009
9.282
10.00
9.282
9.864
14,265,415
+0.73(+7.95%)
Oct 07, 2009
9.376
9.470
8.975
9.137
9,948,358
-0.22(-2.37%)
Oct 06, 2009
9.385
9.675
9.317
9.359
9,954,309
+0.14(+1.48%)
Oct 05, 2009
9.120
9.282
9.026
9.222
7,685,070
+0.22(+2.47%)
Oct 02, 2009
9.257
9.325
8.940
9.000
13,195,149
-0.41(-4.36%)
Oct 01, 2009
9.616
9.658
9.359
9.411
12,579,496
-0.34(-3.51%)
Sep 30, 2009
10.14
10.19
9.658
9.752
10,153,409
-0.39(-3.88%)
Sep 29, 2009
10.25
10.37
10.07
10.15
5,749,700
+0.09(+0.85%)
Sep 28, 2009
9.983
10.12
9.838
10.06
3,782,644
+0.17(+1.73%)
Sep 25, 2009
10.14
10.28
9.821
9.889
8,501,518
-0.31(-3.02%)
Sep 24, 2009
10.83
10.98
10.02
10.20
12,877,073
-0.44(-4.18%)
Sep 23, 2009
11.03
11.03
10.62
10.64
7,192,551
-0.38(-3.49%)
Sep 22, 2009
11.27
11.43
10.99
11.03
7,553,961
-0.12(-1.07%)
Sep 21, 2009
11.22
11.36
10.90
11.15
5,608,990
-0.18(-1.58%)
Sep 18, 2009
11.42
11.69
11.20
11.33
9,039,237
-0.27(-2.36%)
Sep 17, 2009
11.77
11.79
11.12
11.60
7,875,329
+0.16(+1.42%)
Sep 16, 2009
11.24
11.74
11.17
11.44
15,209,688
+0.35(+3.16%)
Sep 15, 2009
10.74
11.15
10.68
11.09
7,770,866
+0.37(+3.43%)
Sep 14, 2009
10.77
10.95
10.62
10.72
8,351,275
-0.13(-1.18%)
Sep 11, 2009
11.23
11.38
10.69
10.85
7,975,928
-0.37(-3.28%)
Sep 10, 2009
11.18
11.25
10.89
11.21
3,813,212
+0.12(+1.08%)
Sep 09, 2009
11.08
11.20
10.82
11.09
7,758,695
+0.03(+0.23%)
Sep 08, 2009
10.80
11.17
10.64
11.07
8,899,307
+0.43(+4.02%)
Sep 04, 2009
10.47
10.72
10.31
10.64
3,759,999
+0.16(+1.55%)
Sep 03, 2009
10.38
10.51
10.07
10.48
9,877,856
+0.11(+1.07%)
Sep 02, 2009
10.77
10.89
10.33
10.37
12,394,360
-0.67(-6.04%)
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
.