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 (%)
May 29, 2009
7.513
7.992
7.496
7.872
13,162,453
+0.44(+5.98%)
May 28, 2009
8.026
8.128
7.291
7.428
19,297,270
-0.45(-5.75%)
May 27, 2009
8.128
8.581
7.863
7.881
13,423,598
-0.21(-2.64%)
May 26, 2009
7.590
8.201
7.590
8.094
9,853,122
+0.39(+5.11%)
May 22, 2009
7.838
7.932
7.581
7.701
6,660,355
-0.12(-1.53%)
May 21, 2009
8.086
8.167
7.658
7.821
10,477,745
-0.43(-5.18%)
May 20, 2009
8.684
8.923
8.163
8.248
14,196,399
-0.26(-3.11%)
May 19, 2009
8.111
8.718
8.111
8.513
17,844,142
+0.15(+1.84%)
May 18, 2009
7.940
8.419
7.710
8.359
14,769,490
+0.68(+8.79%)
May 15, 2009
7.812
8.146
7.616
7.684
11,151,733
-0.15(-1.86%)
May 14, 2009
7.727
8.103
7.462
7.829
14,293,828
+0.12(+1.55%)
May 13, 2009
7.949
7.992
7.658
7.710
14,290,275
-0.39(-4.85%)
May 12, 2009
8.453
8.667
7.915
8.103
12,699,073
-0.30(-3.56%)
May 11, 2009
8.402
8.727
8.171
8.402
12,799,167
-0.15(-1.70%)
May 08, 2009
8.633
8.752
8.111
8.547
17,958,436
-0.46(-5.12%)
May 07, 2009
9.120
9.188
8.039
9.009
31,398,940
-0.21(-2.32%)
May 06, 2009
10.04
10.45
9.103
9.222
26,534,496
-1.33(-12.63%)
May 05, 2009
10.91
11.36
10.09
10.56
18,202,916
-0.97(-8.45%)
May 04, 2009
11.44
11.53
11.32
11.53
12,489,658
+0.97(+9.14%)
May 01, 2009
11.10
11.32
10.40
10.56
10,044,890
-0.59(-5.29%)
Apr 30, 2009
11.27
11.43
10.87
11.15
14,587,303
+0.06(+0.54%)
Apr 29, 2009
11.12
11.46
10.81
11.09
9,996,572
+0.14(+1.25%)
Apr 28, 2009
10.80
11.25
10.55
10.96
10,754,608
-0.03(-0.23%)
Apr 27, 2009
10.85
11.74
10.67
10.98
15,499,512
-0.12(-1.08%)
Apr 24, 2009
10.38
11.23
10.15
11.10
15,237,989
+0.84(+8.16%)
Apr 23, 2009
10.30
10.63
9.624
10.27
10,504,890
-0.01(-0.08%)
Apr 22, 2009
10.09
10.75
9.778
10.27
12,110,824
+0.13(+1.26%)
Apr 21, 2009
9.428
10.18
9.197
10.15
11,004,188
+0.66(+6.94%)
Apr 20, 2009
10.20
10.37
9.351
9.487
9,388,235
-1.06(-10.05%)
Apr 17, 2009
9.932
10.78
9.923
10.55
12,127,001
+0.63(+6.38%)
Apr 16, 2009
9.650
10.12
9.188
9.915
11,421,252
+0.38(+3.94%)
Apr 15, 2009
8.718
9.838
8.718
9.539
15,080,272
+0.73(+8.24%)
Apr 14, 2009
9.188
9.359
8.693
8.812
6,986,247
-0.35(-3.82%)
Apr 13, 2009
8.975
9.265
8.693
9.163
5,963,725
+0.07(+0.75%)
Apr 09, 2009
8.684
9.180
8.547
9.094
9,805,600
+0.73(+8.68%)
Apr 08, 2009
9.376
9.376
7.966
8.368
19,105,378
-0.35(-4.02%)
Apr 07, 2009
9.154
9.197
8.547
8.718
8,941,750
-0.69(-7.36%)
Apr 06, 2009
9.658
9.881
9.094
9.411
15,265,116
-0.44(-4.51%)
Apr 03, 2009
9.282
9.915
9.052
9.855
11,842,819
+0.46(+4.91%)
Apr 02, 2009
8.966
9.530
8.966
9.393
14,441,290
+0.74(+8.49%)
Apr 01, 2009
7.992
8.778
7.940
8.658
12,528,382
+0.37(+4.43%)
Mar 31, 2009
8.838
8.838
8.103
8.291
13,348,246
-0.32(-3.67%)
Mar 30, 2009
8.932
8.932
8.436
8.607
11,955,021
-0.74(-7.87%)
Mar 26, 2009
8.735
9.436
8.735
9.342
14,464,810
+0.74(+8.65%)
Mar 25, 2009
8.291
9.291
8.103
8.599
22,124,582
+0.47(+5.78%)
Mar 24, 2009
8.248
8.624
8.094
8.128
13,945,681
-0.32(-3.84%)
Mar 23, 2009
7.966
8.470
7.923
8.453
13,432,602
+1.30(+18.16%)
Mar 20, 2009
7.624
7.633
7.060
7.154
13,754,915
-0.84(-10.48%)
Mar 19, 2009
7.906
8.291
7.530
7.992
16,046,261
+0.24(+3.09%)
Mar 18, 2009
7.197
8.034
6.624
7.752
18,100,622
+0.56(+7.72%)
Mar 17, 2009
7.094
80.13
6.496
7.197
14,150,439
+0.33(+4.86%)
Mar 16, 2009
7.368
7.436
6.821
6.863
10,115,775
-0.39(-5.42%)
Mar 13, 2009
7.402
7.410
6.795
7.257
0
+0.07(+0.95%)
Mar 12, 2009
6.692
7.257
6.513
7.188
10,150,587
+0.34(+4.99%)
Mar 11, 2009
6.846
7.043
6.658
6.846
7,133,804
+0.09(+1.39%)
Mar 10, 2009
5.983
6.812
5.983
6.752
15,583,918
+0.86(+14.66%)
Mar 09, 2009
5.701
6.368
5.658
5.889
10,166,537
-0.03(-0.58%)
Mar 06, 2009
6.069
6.205
5.744
5.923
0
-0.07(-1.14%)
Mar 05, 2009
6.325
6.393
5.915
5.992
14,546,632
-0.59(-8.96%)
Mar 04, 2009
6.385
6.744
6.197
6.581
14,035,012
-0.30(-4.35%)
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
.