$30.18 -0.43 (%) D.R. Horton Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201630.5030.7530.1830.183,160,885
9/22/201630.5530.8730.4530.613,348,740
9/21/201629.9830.3029.6430.264,603,338
9/20/201630.6330.6329.8429.944,736,517
9/19/201630.1830.9030.1830.463,385,532
9/16/201630.2230.4129.8829.975,200,054
9/15/201630.1130.5729.9530.474,008,110
9/14/201630.0430.3729.8930.114,542,640
9/13/201630.8230.9729.8630.036,158,354
9/12/201629.9830.7329.9430.575,251,585
9/9/201631.2331.2529.9930.224,469,300
9/8/201631.9731.9731.5231.542,895,031
9/7/201631.4132.1931.4132.023,308,360
9/6/201631.6431.8331.3031.452,809,180
9/2/201631.7832.1231.5531.613,098,558
9/1/201632.1132.2231.4731.563,592,069
8/31/201632.0932.1231.8232.062,614,798
8/30/201631.8532.1531.7732.093,211,739
8/29/201631.9032.2131.7831.844,786,464
8/26/201632.6732.7931.7131.943,419,967
8/25/201632.5732.8932.5032.631,851,387
8/24/201632.8333.0132.5432.673,008,950
8/23/201632.2233.2632.0232.996,104,022
8/22/201631.8832.1331.6432.073,237,179
8/19/201631.9632.1031.8331.882,919,768
8/18/201632.0832.2331.7532.053,212,745
8/17/201632.2332.3931.7832.053,056,097
8/16/201632.3932.4232.1032.352,062,151
8/15/201632.1932.8632.1932.462,601,275
8/12/201632.3232.4131.9432.162,542,866
8/11/201632.2932.6232.1232.352,530,822
8/10/201632.3732.3831.8432.162,134,185
8/9/201632.1032.2931.9632.273,261,395
8/8/201632.3732.5232.0332.112,633,149
8/5/201632.2432.4632.0632.303,550,131
8/4/201632.2732.4031.7132.073,649,870
8/3/201631.9332.5031.8232.293,508,914
8/2/201632.6932.8532.0332.092,890,471
8/1/201632.8233.1132.6932.853,164,729
7/29/201633.7733.7932.7032.885,547,749
7/28/201633.7533.9833.6333.743,033,502
7/27/201634.0234.3333.6433.794,060,930
7/26/201633.7834.0033.4033.934,963,728
7/25/201633.9534.1733.6933.754,169,972
7/22/201634.0434.4633.4633.966,411,935
7/21/201634.2434.5633.8534.297,150,579
7/20/201634.1034.4633.9434.415,354,093
7/19/201633.9534.2233.7634.073,534,813
7/18/201633.9234.0233.6333.952,205,488
7/15/201634.0534.1233.4733.804,228,142
7/14/201634.1534.2833.9034.003,394,310
7/13/201633.9134.0833.7133.903,079,273
7/12/201634.1534.2033.7233.824,258,673
7/11/201633.9534.2633.8133.863,530,063
7/8/201633.1833.9733.1133.824,711,984
7/7/201632.9033.2532.6032.835,287,311
7/6/201631.5132.7231.4832.716,325,738
7/5/201631.6531.8631.2731.772,936,366
7/1/201631.4831.9931.4531.853,121,335
6/30/201631.0531.5330.7531.483,494,284
6/29/201630.5931.1430.2730.983,079,633
6/28/201629.9130.3329.8330.242,626,755
6/27/201629.9830.0529.1429.483,686,315
6/24/201630.0330.8329.8530.367,777,174
6/23/201631.1831.2930.8631.291,715,343
6/22/201630.9631.2430.7730.791,839,666
6/21/201631.3731.5230.7031.012,541,779
6/20/201631.3931.5131.0731.082,025,198
6/17/201630.5531.0030.4130.903,068,227
6/16/201630.4630.6630.1730.543,102,596
6/15/201630.4331.0530.2830.722,301,847
6/14/201630.5730.8030.1330.373,283,052
6/13/201630.9131.1930.5530.572,946,391
6/10/201631.4431.4631.0431.143,218,074
6/9/201631.8131.9431.6231.732,233,029
6/8/201631.6032.0631.4532.003,224,449
6/7/201630.9532.1030.9531.594,452,603
6/6/201631.0731.1530.7630.952,587,938
6/3/201630.8931.1130.3530.993,044,910
6/2/201630.7631.0630.5031.063,806,997
6/1/201630.3430.9330.1930.883,436,293
5/31/201630.6330.6430.3330.563,923,540
5/27/201630.5630.9330.5330.582,716,980
5/26/201630.5730.7930.3830.592,459,048
5/25/201630.6930.9030.4630.553,287,788
5/24/201629.7030.6229.5030.486,425,052
5/23/201629.6429.8129.2329.242,291,412
5/20/201629.4729.8829.3629.712,388,493
5/19/201629.1229.3128.8229.242,987,835
5/18/201629.3529.9329.1429.393,513,342
5/17/201629.3329.8829.3129.453,141,353
5/16/201629.0829.4529.0029.363,410,762
5/13/201629.0929.4728.9729.102,680,571
5/12/201629.2329.4028.8629.154,002,391
5/11/201629.4829.7229.1129.123,194,636
5/10/201629.7029.7729.4129.732,349,377
5/9/201629.5829.9129.3429.602,133,174
5/6/201629.4929.8029.1729.543,750,882
5/5/201629.8129.8829.4329.613,025,098
5/4/201629.7629.9029.3229.783,181,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center