D.R. Horton Inc $20.86

down -0.11


30/7/2014 04:06 PM  |  NYSE : DHI  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHI historical data

Date Open High Low Close Volume
7/29/201421.5621.5620.9520.9710,072,795
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
4/29/201422.5222.5222.1722.385,001,984
4/28/201422.6023.2422.3622.547,334,634
4/25/201423.1723.2022.4422.499,927,901
4/24/201422.4223.3522.2523.1315,567,068
4/23/201421.7221.7321.0621.3512,925,538
4/22/201421.9622.0521.6021.848,233,453
4/21/201421.5321.6221.2421.584,684,387
4/17/201421.8521.8621.3521.504,370,893
4/16/201421.8221.9821.5021.863,457,381
4/15/201421.7922.1121.2721.684,850,305
4/14/201421.7322.1321.5321.765,369,727
4/11/201421.5621.8521.4221.615,704,528
4/10/201421.9222.3521.7721.795,891,732
4/9/201421.8922.2121.4821.944,342,737
4/8/201421.6921.9721.4621.844,565,244
4/7/201422.1022.2021.5021.778,328,709
4/4/201422.5223.1022.1422.318,748,675
4/3/201422.2622.4821.9322.434,122,252
4/2/201422.1622.3621.8222.253,460,536
4/1/201421.7222.3021.6722.134,505,466
3/31/201421.7721.9921.5521.658,506,913
3/28/201421.3721.8621.2821.676,673,347
3/27/201421.1321.5820.9521.246,320,866
3/26/201421.5621.7121.1321.156,521,312
3/25/201421.4321.6521.2921.457,556,254
3/24/201421.4921.5820.9721.267,463,485
3/21/201422.0822.1821.2821.4210,712,334
3/20/201422.4822.6121.7221.877,860,075
3/19/201423.5023.6922.3022.497,574,506
3/18/201422.1322.5422.0622.455,467,489
3/17/201422.0822.2921.7522.054,891,327
3/14/201422.1022.3721.8822.045,928,772
3/13/201422.7822.8321.9222.165,725,749
3/12/201422.4122.7022.2522.656,640,798
3/11/201422.8423.2622.3422.628,996,699
3/10/201423.0823.4222.7622.777,887,393
3/7/201424.0124.0323.3623.476,491,143
Trading Center