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 )

149.79 -1.71 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2011 9.577 9.577 9.087 9.201 8,780,537 -0.07(-0.75%)
Aug 30, 2011 8.991 9.363 8.921 9.271 12,806,156 +0.24(+2.71%)
Aug 29, 2011 8.641 9.026 8.558 9.026 7,330,627 +0.56(+6.61%)
Aug 26, 2011 8.300 8.615 8.090 8.466 11,131,798 +0.06(+0.73%)
Aug 25, 2011 8.300 8.484 8.177 8.405 11,346,728 +0.14(+1.69%)
Aug 24, 2011 7.819 8.282 7.793 8.265 11,242,182 +0.45(+5.70%)
Aug 23, 2011 7.828 7.959 7.714 7.819 10,098,936 -0.01(-0.11%)
Aug 22, 2011 7.994 8.038 7.731 7.828 9,439,072 +0.00(+0.00%)
Aug 19, 2011 7.854 8.132 7.810 7.828 6,537,048 -0.16(-1.97%)
Aug 18, 2011 8.274 8.326 7.893 7.985 8,681,590 -0.53(-6.26%)
Aug 17, 2011 8.702 8.746 8.422 8.519 5,459,218 -0.12(-1.42%)
Aug 16, 2011 8.580 8.816 8.519 8.641 5,687,824 -0.04(-0.50%)
Aug 15, 2011 8.396 8.702 8.326 8.685 7,434,217 +0.36(+4.31%)
Aug 12, 2011 8.370 8.440 8.160 8.326 7,174,191 +0.03(+0.42%)
Aug 11, 2011 8.081 8.431 7.845 8.291 11,702,836 +0.26(+3.27%)
Aug 10, 2011 8.160 8.247 7.994 8.029 14,239,994 -0.33(-3.90%)
Aug 09, 2011 8.747 8.564 7.753 8.355 18,293,538 +0.03(+0.31%)
Aug 08, 2011 8.747 8.947 8.050 8.328 11,572,703 -0.75(-8.25%)
Aug 05, 2011 9.269 9.356 8.825 9.078 13,233,420 -0.05(-0.57%)
Aug 04, 2011 9.661 9.696 9.113 9.130 10,601,053 -0.68(-6.93%)
Aug 03, 2011 9.914 10.03 9.661 9.809 9,546,906 -0.11(-1.14%)
Aug 02, 2011 10.10 10.30 9.914 9.923 7,859,860 -0.31(-3.06%)
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.