DR HORTON $25.75

down -0.26


24/5/2013 04:24 PM  |  NYSE : DHI  |  Industries : Construction / Residential Building Construction
Type:

DHI historical data

Date Open High Low Close Volume
5/23/2013 25.70 26.43 25.46 26.01 81638
5/22/2013 26.52 27.17 25.91 26.12 58750
5/21/2013 26.82 26.99 25.91 26.31 54611
5/20/2013 27.20 27.61 26.71 26.74 40603
5/17/2013 26.95 27.35 26.88 27.23 82750
5/16/2013 27.28 27.56 26.50 26.80 52602
5/15/2013 27.49 27.75 27.20 27.43 52433
5/14/2013 27.37 27.61 27.23 27.60 40030
5/13/2013 27.07 27.39 26.97 27.35 34647
5/10/2013 26.87 27.16 26.85 27.15 29827
5/9/2013 26.86 27.31 26.78 26.82 51262
5/8/2013 26.65 26.98 26.41 26.96 44283
5/7/2013 26.68 26.84 26.41 26.75 41038
5/6/2013 26.46 26.64 26.16 26.49 43185
5/3/2013 26.78 27.02 26.24 26.45 47593
5/2/2013 25.83 26.53 25.64 26.42 62852
5/1/2013 25.97 26.04 25.39 25.58 59385
4/30/2013 26.22 26.49 25.52 26.08 86952
4/29/2013 26.61 27.32 26.47 26.52 99811
4/26/2013 25.83 26.92 25.60 26.66 155257
4/25/2013 24.21 24.79 24.01 24.53 72940
4/24/2013 23.59 24.11 23.48 24.02 64681
4/23/2013 22.84 23.97 22.84 23.55 74589
4/22/2013 22.01 22.46 21.47 22.36 40216
4/19/2013 21.58 22.21 21.54 21.98 51420
4/18/2013 22.10 22.14 21.24 21.48 53081
4/17/2013 22.20 22.23 21.64 22.14 50139
4/16/2013 22.42 22.56 21.71 22.45 56963
4/15/2013 23.21 23.22 21.85 21.90 64315
4/12/2013 23.22 23.93 23.16 23.42 46227
4/11/2013 23.03 23.59 23.03 23.33 32513
4/10/2013 23.44 23.44 22.94 23.15 45287
4/9/2013 23.51 23.63 23.15 23.27 45053
4/8/2013 23.10 23.53 22.90 23.48 58316
4/5/2013 22.43 23.12 22.16 23.08 62633
4/4/2013 22.89 23.04 22.60 22.88 45084
4/3/2013 23.45 23.57 22.10 22.84 89074
4/2/2013 24.06 24.19 23.35 23.41 45294
4/1/2013 24.32 24.41 23.74 23.85 35442
3/28/2013 24.39 24.50 24.02 24.30 40612
3/27/2013 24.09 24.42 23.90 24.39 36169
3/26/2013 24.64 24.81 24.06 24.21 44059
3/25/2013 24.79 25.22 24.33 24.48 43271
3/22/2013 25.01 25.07 24.64 24.72 36875
3/21/2013 25.34 25.34 24.45 24.88 93549
3/20/2013 24.54 25.56 24.48 25.43 64561
3/19/2013 24.48 24.72 24.13 24.31 46868
3/18/2013 24.06 24.50 23.97 24.25 46931
3/15/2013 24.42 24.76 24.30 24.34 62145
3/14/2013 24.20 24.58 24.16 24.53 42259
3/13/2013 23.61 24.19 23.42 24.02 53711
3/12/2013 23.90 24.03 23.53 23.63 38516
3/11/2013 24.07 24.24 23.87 23.96 49071
3/8/2013 24.02 24.18 23.57 24.07 40971
3/7/2013 23.70 23.87 23.36 23.82 50592
3/6/2013 23.90 24.30 23.65 23.71 72515
3/5/2013 23.31 23.99 23.29 23.80 67525
3/4/2013 22.40 23.34 22.32 23.24 64787
3/1/2013 22.14 22.70 21.75 22.51 62321
2/28/2013 22.67 22.96 22.29 22.30 45010
2/27/2013 22.25 22.77 22.11 22.65 48313
2/26/2013 21.58 22.31 21.53 22.25 61847
2/25/2013 22.44 22.58 21.35 21.37 61769
2/22/2013 22.26 22.49 22.15 22.31 40183
2/21/2013 22.00 22.42 21.53 22.17 85116
2/20/2013 22.98 23.08 21.75 21.93 126746
2/19/2013 23.76 24.10 22.95 23.29 66326
2/15/2013 23.74 24.08 23.54 23.66 39320
2/14/2013 23.78 23.98 23.72 23.78 34262
2/13/2013 24.03 24.45 23.73 23.83 62673
2/12/2013 23.05 24.66 23.04 24.05 102762
2/11/2013 23.12 23.45 22.89 22.92 43421
2/8/2013 23.21 23.35 22.88 23.08 28136
2/7/2013 23.45 23.52 22.87 23.17 45854
2/6/2013 23.56 23.94 23.38 23.44 48684
2/5/2013 23.13 23.91 22.77 23.72 94537
2/4/2013 23.15 23.39 22.81 22.86 49985
2/1/2013 23.86 24.29 23.29 23.35 81955
1/31/2013 23.03 23.67 22.86 23.66 91876
1/30/2013 23.54 23.68 22.92 23.06 127001
1/29/2013 22.24 24.03 22.16 23.82 223434
1/28/2013 21.85 22.00 21.11 21.31 65785
1/25/2013 21.78 21.83 21.57 21.76 59641
1/24/2013 21.85 22.15 21.53 21.72 67647
1/23/2013 21.68 21.85 21.43 21.82 43271
1/22/2013 21.65 21.70 21.16 21.55 49472
1/18/2013 21.59 21.67 21.38 21.52 39521
1/17/2013 21.18 21.62 21.18 21.53 44096
1/16/2013 20.96 21.25 20.85 21.00 29514
1/15/2013 20.75 21.11 20.63 21.08 52479
1/14/2013 21.00 21.30 20.79 20.89 27744
1/11/2013 21.14 21.39 20.70 20.95 36242
1/10/2013 21.25 21.25 20.70 20.86 38530
1/9/2013 20.93 21.41 20.82 21.15 47651
1/8/2013 20.80 20.88 20.56 20.73 29639
1/7/2013 20.59 20.89 20.50 20.81 41180
1/4/2013 20.38 20.74 20.25 20.72 45320
1/3/2013 20.62 20.80 20.20 20.38 74274
1/2/2013 20.34 20.48 20.02 20.39 74412
12/31/2012 19.19 19.81 19.05 19.78 42457
Marketplace
Trading Center