$24.83 +0.36 (%) D.R. Horton Inc - NYSE

Dec. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center