Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jul 31, 2008 9.188 9.966 8.983 9.505 7,118,161 +0.15(+1.65%)
Jul 30, 2008 9.735 10.03 8.992 9.351 8,135,862 -0.17(-1.80%)
Jul 29, 2008 9.522 9.607 8.838 9.522 9,294,934 +0.56(+6.30%)
Jul 28, 2008 9.376 9.547 8.769 8.958 9,050,497 -0.27(-2.96%)
Jul 25, 2008 9.188 9.812 8.915 9.231 9,743,104 +0.00(+0.00%)
Jul 24, 2008 10.65 10.72 9.120 9.231 11,153,820 -1.48(-13.81%)
Jul 23, 2008 10.20 11.36 10.03 10.71 14,712,400 +0.55(+5.38%)
Jul 22, 2008 9.462 10.27 9.060 10.16 6,679,154 +0.66(+6.92%)
Jul 21, 2008 9.564 9.804 9.214 9.505 6,975,596 -0.01(-0.09%)
Jul 18, 2008 9.915 9.915 9.214 9.513 7,770,932 -0.26(-2.71%)
Jul 17, 2008 9.650 9.992 8.958 9.778 14,194,545 +0.32(+3.34%)
Jul 16, 2008 8.163 9.667 8.077 9.462 12,136,327 +1.23(+14.95%)
Jul 15, 2008 8.094 8.505 7.633 8.231 11,097,862 +0.05(+0.63%)
Jul 14, 2008 8.641 8.641 8.103 8.180 8,024,008 -0.04(-0.52%)
Jul 11, 2008 8.043 8.701 7.957 8.222 16,290,279 -0.26(-3.02%)
Jul 10, 2008 8.633 8.915 8.325 8.479 11,274,601 -0.15(-1.78%)
Jul 09, 2008 9.641 9.958 8.599 8.633 17,692,446 -0.77(-8.18%)
Jul 08, 2008 8.564 9.419 8.248 9.402 15,348,999 +0.78(+9.02%)
Jul 07, 2008 9.017 9.222 8.274 8.624 12,358,112 -0.39(-4.36%)
Jul 04, 2008 9.146 9.180 8.787 9.017 6,563,715 +0.00(+0.00%)
Jul 03, 2008 9.146 9.180 8.787 9.017 6,563,715 -0.04(-0.47%)
Jul 02, 2008 9.564 9.744 9.017 9.060 7,809,719 -0.48(-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 Livermore.com & California Media Partners, LLC. All rights reserved.