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 )

191.89 -5.17 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 29, 2008 10.22 10.63 10.07 10.41 0 +0.23(+2.21%)
Aug 28, 2008 9.748 10.31 9.689 10.18 9,436,323 +0.44(+4.55%)
Aug 27, 2008 9.280 9.765 9.205 9.739 8,327,756 +0.59(+6.48%)
Aug 26, 2008 9.004 9.455 8.979 9.146 5,902,322 -0.03(-0.36%)
Aug 25, 2008 9.280 9.539 9.115 9.180 5,638,871 -0.30(-3.17%)
Aug 22, 2008 9.790 9.806 9.055 9.481 0 -0.04(-0.44%)
Aug 21, 2008 8.754 9.581 8.695 9.522 8,514,637 +0.56(+6.24%)
Aug 20, 2008 9.004 9.063 8.687 8.963 6,312,235 +0.03(+0.28%)
Aug 19, 2008 9.004 9.171 8.704 8.938 7,375,750 -0.24(-2.64%)
Aug 18, 2008 9.823 9.907 9.105 9.180 7,718,537 -0.62(-6.31%)
Aug 15, 2008 9.756 10.39 9.756 9.798 0 +0.11(+1.12%)
Aug 14, 2008 9.205 9.856 8.988 9.689 7,616,567 +0.52(+5.69%)
Aug 13, 2008 9.458 9.632 8.877 9.167 10,191,991 -0.30(-3.16%)
Aug 12, 2008 10.13 10.30 9.325 9.466 9,150,057 -0.66(-6.55%)
Aug 11, 2008 9.964 10.80 9.881 10.13 9,776,445 +0.14(+1.41%)
Aug 08, 2008 9.200 10.25 9.134 9.989 10,725,739 +0.72(+7.79%)
Aug 07, 2008 9.209 9.624 9.001 9.267 13,445,251 -0.22(-2.36%)
Aug 06, 2008 9.225 9.673 8.827 9.491 10,174,607 +0.21(+2.23%)
Aug 05, 2008 9.275 9.582 8.860 9.283 11,023,589 -0.02(-0.27%)
Aug 04, 2008 9.159 9.507 8.952 9.308 9,171,944 -0.01(-0.09%)
Aug 01, 2008 9.209 9.499 8.786 9.317 7,230,409 +0.09(+0.99%)
Jul 31, 2008 8.918 9.673 8.719 9.225 7,333,563 +0.15(+1.65%)
Jul 30, 2008 9.449 9.740 8.728 9.076 8,382,061 -0.17(-1.80%)
Jul 29, 2008 9.242 9.325 8.578 9.242 9,576,207 +0.55(+6.30%)
Jul 28, 2008 9.101 9.267 8.512 8.694 9,324,374 -0.27(-2.96%)
Jul 25, 2008 8.918 9.524 8.653 8.960 10,037,940 +0.00(+0.00%)
Jul 24, 2008 10.34 10.40 8.852 8.960 11,491,345 -1.44(-13.81%)
Jul 23, 2008 9.897 11.03 9.740 10.40 15,157,611 +0.53(+5.38%)
Jul 22, 2008 9.184 9.964 8.794 9.864 6,881,272 +0.64(+6.92%)
Jul 21, 2008 9.283 9.516 8.943 9.225 7,186,684 -0.01(-0.09%)
Jul 18, 2008 9.624 9.624 8.943 9.234 8,006,088 -0.26(-2.71%)
Jul 17, 2008 9.366 9.698 8.694 9.491 14,624,085 +0.31(+3.34%)
Jul 16, 2008 7.923 9.383 7.840 9.184 12,503,584 +1.19(+14.95%)
Jul 15, 2008 7.857 8.255 7.409 7.989 11,433,693 +0.05(+0.63%)
Jul 14, 2008 8.387 8.387 7.865 7.939 8,266,822 -0.04(-0.52%)
Jul 11, 2008 7.807 8.446 7.724 7.981 16,783,238 -0.25(-3.02%)
Jul 10, 2008 8.379 8.653 8.081 8.230 11,615,782 -0.15(-1.78%)
Jul 09, 2008 9.358 9.665 8.346 8.379 18,227,836 -0.75(-8.18%)
Jul 08, 2008 8.313 9.142 8.006 9.126 15,813,474 +0.75(+9.02%)
Jul 07, 2008 8.752 8.952 8.031 8.371 12,732,081 -0.38(-4.36%)
Jul 04, 2008 8.877 8.910 8.528 8.752 6,762,339 +0.00(+0.00%)
Jul 03, 2008 8.877 8.910 8.528 8.752 6,762,339 -0.04(-0.47%)
Jul 02, 2008 9.283 9.458 8.752 8.794 8,046,049 -0.46(-5.02%)
Jul 01, 2008 8.910 9.317 8.620 9.259 11,264,527 +0.26(+2.86%)
Jun 30, 2008 9.599 9.599 8.910 9.001 12,414,586 -0.61(-6.30%)
Jun 27, 2008 9.781 10.01 9.408 9.607 10,173,544 -0.18(-1.86%)
Jun 26, 2008 10.35 10.35 9.624 9.790 11,449,397 -0.59(-5.68%)
Jun 25, 2008 10.64 11.08 10.28 10.38 9,437,898 -0.09(-0.87%)
Jun 24, 2008 10.28 11.05 9.624 10.47 16,374,927 +0.71(+7.31%)
Jun 23, 2008 10.22 10.25 9.707 9.756 8,165,114 -0.37(-3.61%)
Jun 20, 2008 10.27 10.34 10.04 10.12 9,442,780 -0.30(-2.87%)
Jun 19, 2008 10.10 10.49 9.914 10.42 9,824,084 +0.34(+3.37%)
Jun 18, 2008 9.947 10.23 9.740 10.08 10,345,820 +0.12(+1.17%)
Jun 17, 2008 10.15 10.25 9.632 9.964 7,215,264 -0.14(-1.40%)
Jun 16, 2008 9.856 10.16 9.682 10.10 5,976,954 +0.23(+2.35%)
Jun 13, 2008 9.524 9.897 9.449 9.872 4,750,440 +0.40(+4.20%)
Jun 12, 2008 9.300 9.765 9.300 9.474 7,278,554 +0.19(+2.06%)
Jun 11, 2008 10.13 10.15 9.275 9.283 8,998,331 -0.81(-8.05%)
Jun 10, 2008 9.781 10.25 9.391 10.10 11,965,353 +0.37(+3.75%)
Jun 09, 2008 9.640 10.04 9.317 9.731 12,646,637 +0.07(+0.77%)
Jun 06, 2008 10.37 10.37 9.599 9.657 12,535,120 -0.82(-7.84%)
Jun 05, 2008 10.52 10.74 10.14 10.48 15,489,147 -0.02(-0.16%)
Jun 04, 2008 10.90 11.03 10.48 10.49 11,724,623 -0.43(-3.95%)
Jun 03, 2008 10.47 11.00 10.47 10.93 10,382,789 +0.52(+5.02%)
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.