$25.26 +0.40 (%) D.R. Horton Inc - NYSE

Nov. 20, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHI historical data

Date Open High Low Close Volume
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
10/3/201420.6620.9420.5820.734,204,753
10/2/201420.3420.5420.0820.505,267,322
10/1/201420.5120.5120.2420.324,095,848
9/30/201420.7220.7820.4020.524,331,420
9/29/201420.7020.8320.6520.733,190,140
9/26/201420.8620.9920.7120.902,927,081
9/25/201421.0921.1720.6820.816,023,552
9/24/201420.9021.4120.6521.207,841,151
9/23/201421.2921.4721.1321.285,783,926
9/22/201421.9221.9221.2221.375,332,823
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center