Indicators

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.446	7.920	7.429	7.802	13,280,775	+0.44(+5.98%)
May 28, 2009	7.954	8.056	7.226	7.361	19,470,740	-0.45(-5.75%)
May 27, 2009	8.056	8.505	7.793	7.810	13,544,267	-0.21(-2.64%)
May 26, 2009	7.522	8.128	7.522	8.022	9,941,695	+0.39(+5.11%)
May 22, 2009	7.768	7.861	7.514	7.632	6,720,228	-0.12(-1.53%)
May 21, 2009	8.014	8.094	7.590	7.751	10,571,933	-0.42(-5.18%)
May 20, 2009	8.607	8.844	8.090	8.175	14,324,015	-0.26(-3.11%)
May 19, 2009	8.039	8.641	8.039	8.437	18,004,548	+0.15(+1.84%)
May 18, 2009	7.870	8.344	7.641	8.285	14,902,258	+0.67(+8.79%)
May 15, 2009	7.743	8.073	7.548	7.616	11,251,979	-0.11(-1.45%)
May 14, 2009	7.626	7.997	7.365	7.727	14,482,401	+0.12(+1.55%)
May 13, 2009	7.845	7.888	7.559	7.609	14,478,801	-0.39(-4.85%)
May 12, 2009	8.343	8.554	7.812	7.997	12,866,607	-0.30(-3.56%)
May 11, 2009	8.293	8.613	8.065	8.293	12,968,022	-0.14(-1.70%)
May 08, 2009	8.520	8.638	8.006	8.436	18,195,356	-0.46(-5.12%)
May 07, 2009	9.001	9.069	7.934	8.892	31,813,176	-0.21(-2.32%)
May 06, 2009	9.912	10.32	8.984	9.102	26,884,556	-1.32(-12.63%)
May 05, 2009	10.76	11.21	9.963	10.42	18,443,060	-0.96(-8.45%)
May 04, 2009	11.30	11.38	11.17	11.38	12,654,429	+0.95(+9.14%)

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.