$27.31 +0.09 (%) D.R. Horton Inc - NYSE

Feb. 27, 2015 | 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
2/27/201527.2327.5327.1527.312,948,548
2/26/201527.3427.4227.0127.224,209,168
2/25/201527.6527.7927.3027.383,584,606
2/24/201527.7027.8427.3927.635,573,241
2/23/201527.3027.4626.7527.143,824,300
2/20/201527.2427.3326.9227.323,614,993
2/19/201527.1527.6027.0527.333,400,898
2/18/201527.3327.4026.9427.225,036,003
2/17/201527.0727.4026.8227.373,917,399
2/13/201527.2927.3727.0027.193,467,127
2/12/201526.9427.3626.7727.343,431,517
2/11/201527.0927.1926.6326.844,758,389
2/10/201526.6327.0826.3426.906,211,179
2/9/201526.4226.7826.3126.456,187,968
2/6/201525.9026.8925.8526.4911,377,665
2/5/201525.8626.0825.3225.787,541,843
2/4/201525.3026.1325.2425.919,857,126
2/3/201524.9525.4824.7125.479,132,310
2/2/201524.6625.0424.3824.859,977,479
1/30/201524.6224.8424.2824.527,582,883
1/29/201523.9824.9223.9524.847,416,537
1/28/201524.3824.4423.8823.886,322,583
1/27/201523.9024.3523.7424.168,099,575
1/26/201524.5124.9823.8024.3813,984,995
1/23/201523.7923.8423.0123.1011,388,133
1/22/201523.5223.8123.2223.695,639,513
1/21/201522.9923.5622.9823.415,673,277
1/20/201523.7223.7222.6322.956,573,443
1/16/201523.0323.8522.1223.7614,762,819
1/15/201525.0125.2923.1123.1814,786,621
1/14/201524.4625.1824.1925.1410,727,858
1/13/201526.6526.8224.0024.8220,717,409
1/12/201526.2226.2925.7526.086,038,608
1/9/201526.0526.4825.9326.065,999,891
1/8/201525.5926.2125.5525.938,526,861
1/7/201524.3625.7224.3025.3511,395,172
1/6/201524.5724.5723.8524.117,431,519
1/5/201524.8724.9724.3524.445,012,542
1/2/201525.4825.5024.5724.963,174,270
12/31/201425.0325.6225.0325.293,382,871
12/30/201424.8225.0824.8124.942,716,127
12/29/201424.9525.3124.7924.902,930,458
12/26/201424.8225.0624.8024.911,847,307
12/24/201424.8124.9524.7024.801,312,550
12/23/201424.9825.2324.7324.813,339,383
12/22/201424.8025.0024.5424.954,023,640
12/19/201424.7024.9024.2824.838,121,464
12/18/201424.4824.6024.1224.474,066,778
12/17/201423.4724.2323.3924.194,707,216
12/16/201423.5923.9223.3523.374,613,624
12/15/201423.8624.3023.6723.784,501,954
12/12/201424.0124.3423.9223.996,277,396
12/11/201424.1524.6823.7624.367,415,477
12/10/201424.6024.8723.7323.766,296,104
12/9/201424.6625.0824.4124.637,350,696
12/8/201424.8425.0824.7924.913,807,556
12/5/201424.5325.0424.4524.895,538,180
12/4/201425.1025.1324.5424.577,956,030
12/3/201425.3425.5725.0725.105,381,943
12/2/201425.1525.4725.0825.373,472,525
12/1/201425.4925.4925.0525.104,397,334
11/28/201425.4825.6525.1925.492,037,985
11/26/201425.4925.5625.0825.362,948,005
11/25/201425.6025.8425.4725.535,109,710
11/24/201425.6025.8925.5325.585,810,708
11/21/201425.6725.9425.4925.498,477,285
11/20/201424.7525.5924.6425.309,452,128
11/19/201424.5724.9324.5724.864,962,448
11/18/201424.5324.7524.4424.634,053,196
11/17/201424.2424.6024.2024.493,969,022
11/14/201424.2424.6124.1624.383,851,047
11/13/201424.0024.4024.0024.295,674,169
11/12/201423.5924.2123.5124.018,018,838
11/11/201423.3024.2723.2523.9511,141,312
11/10/201423.4623.7923.3723.438,041,780
11/7/201422.9523.3622.7423.135,586,174
11/6/201422.5122.9722.4322.944,814,749
11/5/201422.6922.8122.3222.514,344,249
11/4/201422.9322.9922.5922.643,536,979
11/3/201422.7922.9822.6122.974,030,686
10/31/201423.0623.2222.6022.795,185,415
10/30/201422.8422.9122.4322.814,175,888
10/29/201423.1223.3122.6122.925,901,183
10/28/201422.9423.3122.7223.224,654,367
10/27/201422.9622.9822.5022.933,868,390
10/24/201422.8823.0522.3422.964,199,378
10/23/201422.8223.2622.2822.945,707,858
10/22/201422.4922.8422.3722.705,915,868
10/21/201422.1422.5822.0122.507,016,301
10/20/201421.5222.2421.4622.119,361,231
10/17/201420.6321.6920.3421.5614,826,266
10/16/201420.3021.0720.2420.3110,198,879
10/15/201419.7720.8219.6620.6311,017,558
10/14/201419.5820.4019.5820.036,622,971
10/13/201419.9820.2119.2919.497,539,015
10/10/201420.5920.6419.7219.8410,877,206
10/9/201420.9821.1820.6120.644,822,139
10/8/201420.7421.1120.4821.005,870,978
10/7/201420.8121.1520.6820.743,890,229
10/6/201420.8821.1520.8620.943,264,857
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center