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
)
151.50
+0.53 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2011
11.21
11.24
11.05
11.07
2,889,153
-0.11(-1.02%)
Dec 29, 2011
10.85
11.22
10.78
11.18
7,420,501
+0.47(+4.43%)
Dec 28, 2011
10.84
10.85
10.58
10.71
3,438,599
-0.13(-1.22%)
Dec 27, 2011
10.91
10.98
10.82
10.84
3,060,331
-0.09(-0.80%)
Dec 23, 2011
11.01
11.11
10.81
10.93
3,353,365
-0.29(-2.58%)
Dec 21, 2011
10.96
11.28
10.73
11.21
7,204,012
+0.31(+2.82%)
Dec 20, 2011
10.55
10.99
10.55
10.91
11,681,390
+0.59(+5.70%)
Dec 19, 2011
10.64
10.71
10.28
10.32
5,764,224
-0.21(-2.00%)
Dec 16, 2011
10.59
10.73
10.50
10.53
7,799,248
+0.07(+0.67%)
Dec 15, 2011
10.40
10.58
10.34
10.46
5,487,951
+0.20(+1.97%)
Dec 14, 2011
10.31
10.45
10.22
10.26
10,454,225
-0.32(-2.99%)
Dec 13, 2011
11.21
11.31
10.52
10.57
11,972,902
-0.54(-4.82%)
Dec 12, 2011
10.91
11.19
10.82
11.11
7,980,167
+0.00(+0.00%)
Dec 09, 2011
10.77
11.14
10.77
11.11
5,541,763
+0.38(+3.52%)
Dec 08, 2011
11.02
11.07
10.70
10.73
5,909,235
-0.40(-3.62%)
Dec 07, 2011
11.16
11.21
10.94
11.14
6,436,341
+0.01(+0.08%)
Dec 06, 2011
11.07
11.23
10.92
11.13
11,990,366
+0.06(+0.55%)
Dec 05, 2011
10.66
11.07
10.61
11.07
18,933,714
+0.63(+6.06%)
Dec 02, 2011
10.62
10.64
10.41
10.43
7,379,797
-0.04(-0.34%)
Dec 01, 2011
10.44
10.58
10.27
10.47
6,638,655
+0.02(+0.17%)
Nov 30, 2011
10.23
10.53
10.18
10.45
10,210,375
+0.58(+5.84%)
Nov 29, 2011
9.839
10.06
9.699
9.874
7,276,178
+0.03(+0.27%)
Nov 28, 2011
9.830
10.03
9.708
9.848
5,688,048
+0.35(+3.68%)
Nov 25, 2011
9.489
9.743
9.402
9.498
2,406,998
+0.03(+0.28%)
Nov 23, 2011
9.761
9.761
9.411
9.472
6,837,840
-0.41(-4.16%)
Nov 22, 2011
9.761
9.997
9.621
9.883
10,298,878
+0.12(+1.25%)
Nov 21, 2011
9.682
9.830
9.551
9.761
7,201,691
-0.08(-0.80%)
Nov 18, 2011
9.997
10.01
9.778
9.839
5,723,144
-0.07(-0.71%)
Nov 17, 2011
10.10
10.30
9.839
9.909
9,210,131
-0.18(-1.82%)
Nov 16, 2011
9.769
10.29
9.726
10.09
7,874,817
+0.19(+1.94%)
Nov 15, 2011
9.795
9.997
9.734
9.900
6,122,008
+0.03(+0.35%)
Nov 14, 2011
9.883
10.02
9.673
9.865
7,419,548
-0.16(-1.57%)
Nov 11, 2011
9.848
10.11
9.717
10.02
14,494,797
-0.17(-1.72%)
Nov 10, 2011
10.13
10.23
9.900
10.20
11,086,349
+0.25(+2.55%)
Nov 09, 2011
10.26
10.34
9.892
9.944
9,101,833
-0.59(-5.56%)
Nov 08, 2011
10.28
10.56
10.21
10.53
12,631,420
+0.31(+3.08%)
Nov 07, 2011
9.795
10.26
9.656
10.22
6,142,469
+0.11(+1.13%)
Nov 04, 2011
10.02
10.22
9.935
10.10
4,580,194
-0.02(-0.17%)
Nov 03, 2011
9.988
10.16
9.629
10.12
7,429,022
+0.25(+2.57%)
Nov 02, 2011
9.717
9.962
9.586
9.865
6,238,744
+0.33(+3.49%)
Nov 01, 2011
9.454
9.830
9.393
9.533
11,333,599
-0.20(-2.07%)
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%)
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
.