D.R. Horton Inc $21.50

down 0.00


17/4/2014 06:40 PM  |  NYSE : DHI  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHI historical data

Date Open High Low Close Volume
4/17/201421.8521.8621.3521.504,370,890
4/16/201421.8221.9821.5021.863,457,380
4/15/201421.7922.1121.2721.684,850,300
4/14/201421.7322.1321.5321.765,369,730
4/11/201421.5621.8521.4221.615,704,530
4/10/201421.9222.3521.7721.795,891,730
4/9/201421.8922.2121.4821.944,342,740
4/8/201421.6921.9721.4621.844,565,240
4/7/201422.1022.2021.5021.778,328,710
4/4/201422.5223.1022.1422.318,748,680
4/3/201422.2622.4821.9322.434,122,250
4/2/201422.1622.3621.8222.253,460,540
4/1/201421.7222.3021.6722.134,505,470
3/31/201421.7721.9921.5521.658,506,910
3/28/201421.3721.8621.2821.676,673,350
3/27/201421.1321.5820.9521.246,320,870
3/26/201421.5621.7121.1321.156,521,310
3/25/201421.4321.6521.2921.457,556,250
3/24/201421.4921.5820.9721.267,463,480
3/21/201422.0822.1821.2821.4210,712,300
3/20/201422.4822.6121.7221.877,860,080
3/19/201423.5023.6922.3022.497,574,510
3/18/201422.1322.5422.0622.455,467,490
3/17/201422.0822.2921.7522.054,891,330
3/14/201422.1022.3721.8822.045,928,770
3/13/201422.7822.8321.9222.165,725,750
3/12/201422.4122.7022.2522.656,640,800
3/11/201422.8423.2622.3422.628,996,700
3/10/201423.0823.4222.7622.777,887,390
3/7/201424.0124.0323.3623.476,491,140
3/6/201424.0024.1223.6923.864,005,210
3/5/201424.2524.3323.9323.967,955,080
3/4/201424.5724.7424.0824.336,204,400
3/3/201423.7924.4523.7924.294,891,170
2/28/201424.8524.9524.3124.567,825,170
2/27/201424.8225.0224.6424.876,749,890
2/26/201424.1225.0623.8224.8514,350,800
2/25/201423.7324.2423.5024.145,612,870
2/24/201423.7223.9223.5423.715,077,710
2/21/201423.4223.9523.3523.655,154,110
2/20/201423.1523.4622.9523.335,310,780
2/19/201423.0923.5822.9623.164,898,080
2/18/201423.6423.7322.7823.316,195,880
2/14/201423.2423.6623.0923.624,955,190
2/13/201423.1323.3422.8523.245,623,620
2/12/201423.4423.6023.1423.237,585,480
2/11/201423.4823.5923.1123.336,599,480
2/10/201423.8924.1723.2923.558,163,410
2/7/201423.7523.9523.4923.897,479,780
2/6/201422.9423.8822.9323.5712,390,100
2/5/201422.9123.1322.6022.696,893,030
2/4/201423.0023.2922.7923.076,721,230
2/3/201423.4923.6222.5422.888,989,200
1/31/201422.6024.0022.4823.4811,358,100
1/30/201423.3123.5922.6422.887,753,450
1/29/201422.5923.2822.3423.1111,727,500
1/28/201422.2623.2021.9523.0019,841,300
1/27/201421.0121.4820.2020.9410,673,100
1/24/201421.5421.7920.8020.889,587,440
1/23/201421.7922.0421.7021.965,503,520
1/22/201421.4422.0821.3221.975,227,050
1/21/201421.6621.8021.3221.483,649,570
1/17/201421.8321.8621.5721.595,221,220
1/16/201421.5321.9721.2321.925,325,090
1/15/201421.5821.7121.3221.595,063,900
1/14/201421.5621.7321.3221.594,574,580
1/13/201421.9722.1421.4221.556,780,000
1/10/201421.8722.5621.7522.157,861,910
1/9/201421.8622.0021.5821.754,988,370
1/8/201421.2621.7521.1521.585,760,070
1/7/201421.4821.5321.2021.344,813,080
1/6/201421.9221.9321.1721.276,655,580
1/3/201421.9522.1821.7321.753,724,940
1/2/201421.8122.0421.6421.836,140,310
12/31/201322.0222.3521.9422.326,111,280
12/30/201321.6722.0021.3621.935,683,990
12/27/201321.5521.7321.3821.674,570,440
12/26/201321.3321.7321.3221.375,170,140
12/24/201321.0521.5820.7721.293,768,240
12/23/201320.7321.3020.7321.138,672,780
12/20/201320.1120.6320.1120.588,179,120
12/19/201319.9320.2519.9320.167,487,840
12/18/201319.3620.3019.0720.1115,796,800
12/17/201318.9619.1118.6818.916,296,970
12/16/201319.0519.4719.0019.153,902,920
12/13/201319.0619.2018.8918.963,759,860
12/12/201318.9319.1918.8318.995,193,470
12/11/201319.5119.5118.9019.017,461,980
12/10/201319.6220.1419.4719.536,771,460
12/9/201319.1019.8519.0919.457,183,100
12/6/201319.1219.3418.9419.084,490,880
12/5/201318.9419.1018.7218.796,757,130
12/4/201318.9219.3318.7419.087,900,610
12/3/201319.2419.5319.0119.135,580,770
12/2/201319.8219.8219.2919.335,209,720
11/29/201320.0520.1019.6319.883,141,880
11/27/201319.9820.4319.9520.068,665,460
11/26/201319.1519.9519.1419.9310,872,000
11/25/201319.0519.1618.6619.056,835,690
11/22/201319.4819.6818.9519.058,927,010
Trading Center