Stock Quote for NYSE, DHI - D.R. Horton Inc.

DHI

D R HORTON INC

11/20/09 17:42

LAST: 10.37	CHANGE: 1.88	OPEN: 11.47	HIGH: 11.63	ASK: 34.75	VOLUME: 35,882,187
LAST: 10.37	CHANGE(%): 15.35	PREV: 12.25	LOW: 10.24	BID: 33.65	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	11.47	11.63	10.24	10.37	35,888,400
11/19/09	12.25	12.30	11.93	12.25	10,271,800
11/18/09	11.94	12.49	11.94	12.37	6,400,500
11/17/09	12.17	12.37	11.91	12.14	7,356,200
11/16/09	11.98	12.54	11.98	12.31	7,892,600
11/13/09	11.87	12.28	11.85	11.94	7,806,000
11/12/09	12.33	12.33	11.80	11.86	7,315,000
11/11/09	12.06	12.45	11.96	12.36	8,195,200
11/10/09	12.09	12.25	11.53	11.69	7,572,500
11/09/09	12.17	12.24	11.83	12.13	8,396,400
11/06/09	11.79	12.12	11.63	12.03	6,708,600
11/05/09	11.68	12.24	11.52	11.83	8,786,000
11/04/09	11.30	11.89	11.25	11.57	10,261,500
11/03/09	10.83	11.32	10.75	11.21	8,196,700
11/02/09	11.11	11.23	10.50	10.92	8,732,500
10/30/09	11.33	11.48	10.82	10.96	11,476,900
10/29/09	11.38	11.74	11.34	11.38	10,884,900
10/28/09	11.66	11.75	11.10	11.12	11,332,100
10/27/09	12.02	12.19	11.67	11.81	7,430,300
10/26/09	12.46	12.58	11.84	11.93	7,081,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist