Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

147.80 +2.31 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.91 15.21 12.78 14.75 23,343,560 +1.40(+10.50%)
Jan 30, 2008 14.23 14.23 13.27 13.35 16,911,346 -0.95(-6.64%)
Jan 29, 2008 13.55 14.51 13.25 14.30 19,228,210 +0.65(+4.76%)
Jan 28, 2008 12.99 13.66 12.52 13.65 16,744,556 +0.46(+3.50%)
Jan 25, 2008 13.58 14.53 13.19 13.19 21,452,606 -0.04(-0.32%)
Jan 24, 2008 12.39 13.32 12.15 13.23 19,280,232 +0.88(+7.13%)
Jan 23, 2008 10.85 12.50 10.63 12.35 21,222,020 +1.32(+12.02%)
Jan 22, 2008 9.829 11.27 9.829 11.03 12,415,745 +0.66(+6.35%)
Jan 21, 2008 10.09 10.46 9.975 10.37 0 +0.00(+0.00%)
Jan 18, 2008 10.09 10.46 9.975 10.37 14,423,230 +0.36(+3.59%)
Jan 17, 2008 9.992 10.26 9.778 10.01 15,931,533 +0.17(+1.74%)
Jan 16, 2008 9.411 10.27 9.411 9.838 13,962,393 +0.18(+1.86%)
Jan 15, 2008 9.718 9.906 9.530 9.658 11,578,495 -0.21(-2.08%)
Jan 14, 2008 9.419 9.932 9.325 9.864 10,940,307 +0.42(+4.43%)
Jan 11, 2008 9.530 9.795 9.197 9.445 12,931,438 -0.08(-0.81%)
Jan 10, 2008 8.949 9.744 8.710 9.522 12,097,949 +0.52(+5.79%)
Jan 09, 2008 8.761 9.000 8.359 9.000 11,196,772 +0.22(+2.53%)
Jan 08, 2008 9.402 9.744 8.761 8.778 12,936,918 -0.59(-6.30%)
Jan 07, 2008 9.402 9.607 8.864 9.368 12,882,515 +0.03(+0.37%)
Jan 04, 2008 10.27 10.27 9.111 9.334 15,595,319 -1.05(-10.12%)
Jan 03, 2008 11.03 11.16 10.24 10.38 8,068,980 -0.59(-5.37%)
Jan 02, 2008 11.27 11.33 10.93 10.97 6,706,121 -0.28(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.