Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
D.R.Horton
(NY:
DHI
)
147.74
-3.66 (-2.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
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
.