$21.95 -0.21 (%) D.R. Horton Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHI historical data

Date Open High Low Close Volume
9/19/201422.2822.2821.7721.956,740,453
9/18/201422.3622.3621.9722.163,263,956
9/17/201421.9422.4921.8822.237,911,081
9/16/201421.6021.7521.4521.603,918,511
9/15/201421.4621.7321.3421.625,585,353
9/12/201421.8921.9021.2721.467,477,235
9/11/201421.8422.0021.7521.954,914,138
9/10/201421.6421.9921.4821.964,694,246
9/9/201421.9421.9521.6221.694,116,082
9/8/201421.4421.8321.4121.624,550,707
9/5/201421.3421.6921.3021.465,146,531
9/4/201421.3421.5021.2321.367,276,882
9/3/201421.8121.8121.0521.095,850,716
9/2/201421.6721.7321.5021.644,972,760
8/29/201421.6721.7721.5221.683,580,432
8/28/201421.5521.7021.3721.662,912,209
8/27/201421.7021.7921.6221.702,119,455
8/26/201421.6421.7721.4721.602,802,590
8/25/201421.8822.0621.5221.594,328,880
8/22/201421.7821.9421.6321.842,914,106
8/21/201421.8722.0421.6521.803,013,481
8/20/201421.8022.0721.6721.895,321,635
8/19/201421.5821.9321.5121.828,605,089
8/18/201420.9821.3220.9621.137,158,065
8/15/201421.0021.0220.5720.844,656,887
8/14/201420.4520.8920.4320.875,519,539
8/13/201420.3920.5820.2520.344,618,887
8/12/201420.4220.5020.1720.277,351,530
8/11/201420.6720.8320.5520.675,938,270
8/8/201420.1820.7120.1820.628,058,060
8/7/201420.2520.3219.9920.114,973,024
8/6/201420.1920.4020.0620.165,023,759
8/5/201420.4220.7520.1420.276,108,644
8/4/201420.9420.9420.4220.587,668,281
8/1/201420.6820.9920.2620.4114,056,013
7/31/201420.6220.8220.4720.707,645,262
7/30/201421.0321.1520.7020.866,769,605
7/29/201421.5621.5620.9520.9710,284,608
7/28/201421.5421.5520.9421.4812,900,857
7/25/201421.8121.9221.2121.6116,941,203
7/24/201424.0424.3121.8721.9426,162,205
7/23/201424.2724.8724.0524.806,817,754
7/22/201423.9524.4323.9524.303,405,692
7/21/201423.7223.9923.6823.843,354,699
7/18/201423.8323.9223.6523.902,769,281
7/17/201424.2224.2423.6423.715,829,167
7/16/201424.1924.7324.0124.697,068,394
7/15/201424.0224.2024.0024.174,578,931
7/14/201424.2024.2724.0124.103,309,715
7/11/201424.3424.3423.9524.114,343,661
7/10/201424.0224.5923.9624.424,416,133
7/9/201424.4124.8224.3624.454,186,111
7/8/201424.3624.5024.1824.353,498,944
7/7/201424.7624.7624.1624.363,083,375
7/3/201424.7424.9524.6424.822,463,592
7/2/201425.1525.2324.4824.674,353,951
7/1/201424.5725.1924.5525.105,853,278
6/30/201423.8824.7523.8824.587,256,568
6/27/201423.8524.0323.3623.835,370,735
6/26/201424.0424.1323.6323.883,941,372
6/25/201423.8624.1223.6624.062,836,454
6/24/201423.5124.4923.5023.897,249,216
6/23/201423.4524.0023.4523.604,665,878
6/20/201423.4723.5723.1523.575,585,657
6/19/201423.4823.8023.3623.423,364,308
6/18/201423.5323.5422.8723.445,502,480
6/17/201423.5823.6523.1023.484,596,909
6/16/201423.4523.7423.2823.713,433,504
6/13/201423.6023.6023.3323.444,507,114
6/12/201423.9124.0423.4523.524,782,907
6/11/201424.3024.3523.8423.975,149,057
6/10/201424.5124.6624.3324.393,011,958
6/9/201424.4324.8324.3824.614,619,332
6/6/201424.1124.5024.0824.423,616,437
6/5/201423.6824.1923.5824.004,100,471
6/4/201423.6323.8023.3923.692,565,339
6/3/201423.6123.8923.5423.742,431,707
6/2/201423.6923.8823.5923.742,774,533
5/30/201423.8323.9923.5723.683,635,249
5/29/201423.6824.0523.4523.886,980,283
5/28/201423.4523.7223.1323.335,696,469
5/27/201423.7523.7823.0923.136,008,981
5/23/201422.6723.5822.6223.578,353,582
5/22/201422.1722.8022.0922.656,300,168
5/21/201421.9322.2021.8022.124,388,750
5/20/201421.8622.0321.6721.925,002,371
5/19/201422.0822.0821.7421.963,385,645
5/16/201422.6322.7122.0022.194,717,199
5/15/201422.0722.3621.4722.257,068,910
5/14/201423.0123.0222.1022.128,802,519
5/13/201422.6023.2822.5723.079,417,785
5/12/201422.1822.7022.1422.627,010,634
5/9/201422.1722.4321.9422.016,494,860
5/8/201422.4522.7622.0922.234,900,106
5/7/201422.4922.5522.1322.427,110,026
5/6/201422.8922.9622.1722.4310,899,351
5/5/201423.1323.2422.8022.985,370,844
5/2/201422.8223.5522.7023.125,772,603
5/1/201422.3523.1222.2422.835,922,559
4/30/201422.2822.5522.0522.284,046,154
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center