DHI: Historical Prices for D R HORTON INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.63	10.91	10.46	10.66	17,117,800	10.66
20-Nov-09	11.47	11.63	10.24	10.37	35,885,100	10.37
19-Nov-09	12.25	12.31	11.93	12.25	10,271,900	12.25
18-Nov-09	11.94	12.49	11.94	12.37	6,400,600	12.37
17-Nov-09	12.17	12.37	11.91	12.14	7,348,100	12.14
16-Nov-09	11.98	12.54	11.98	12.31	7,892,700	12.31
13-Nov-09	11.87	12.28	11.85	11.94	7,805,700	11.94
12-Nov-09	12.33	12.33	11.80	11.86	7,315,100	11.86
11-Nov-09	12.06	12.45	11.96	12.36	8,195,300	12.36
10-Nov-09	12.09	12.25	11.53	11.69	7,571,600	11.69
9-Nov-09	12.17	12.24	11.83	12.13	8,396,500	12.13
6-Nov-09	11.79	12.12	11.63	12.03	6,708,700	12.03
5-Nov-09	11.68	12.24	11.52	11.83	8,784,900	11.83
4-Nov-09	11.30	11.89	11.25	11.57	10,260,100	11.57
3-Nov-09	10.83	11.32	10.75	11.21	8,196,800	11.21
2-Nov-09	11.11	11.23	10.50	10.92	8,732,600	10.92
30-Oct-09	11.33	11.48	10.82	10.96	11,477,000	10.96
29-Oct-09	11.38	11.74	11.34	11.38	10,885,000	11.38
28-Oct-09	11.66	11.75	11.10	11.12	11,332,200	11.12
27-Oct-09	12.02	12.19	11.67	11.81	7,430,400	11.81
26-Oct-09	12.46	12.58	11.84	11.93	7,081,300	11.93
23-Oct-09	12.84	12.99	12.11	12.42	11,319,500	12.42
22-Oct-09	12.08	13.00	11.93	12.70	12,758,700	12.70
21-Oct-09	12.15	12.61	12.12	12.17	8,489,400	12.17
20-Oct-09	12.03	12.31	11.90	12.09	7,076,100	12.09
19-Oct-09	12.21	12.42	12.06	12.25	8,345,400	12.25
16-Oct-09	12.27	12.37	12.09	12.20	5,870,300	12.20
15-Oct-09	12.18	12.52	12.06	12.43	6,971,700	12.43
14-Oct-09	12.03	12.36	12.03	12.26	7,107,400	12.26
13-Oct-09	11.56	12.12	11.47	11.79	7,425,200	11.79
12-Oct-09	11.72	11.83	11.54	11.57	5,216,600	11.57
9-Oct-09	11.50	12.09	11.34	11.70	8,459,900	11.70
8-Oct-09	10.86	11.70	10.86	11.54	12,192,100	11.54
7-Oct-09	10.97	11.08	10.50	10.69	8,503,900	10.69
6-Oct-09	10.98	11.32	10.90	10.95	8,508,300	10.95
5-Oct-09	10.67	10.86	10.56	10.79	6,568,700	10.79
2-Oct-09	10.83	10.91	10.46	10.53	11,278,300	10.53
1-Oct-09	11.25	11.30	10.95	11.01	10,752,100	11.01
30-Sep-09	11.86	11.92	11.30	11.41	8,678,400	11.41
29-Sep-09	11.99	12.13	11.78	11.87	4,914,500	11.87
28-Sep-09	11.68	11.84	11.51	11.77	3,233,200	11.77
25-Sep-09	11.86	12.03	11.49	11.57	7,265,800	11.57
24-Sep-09	12.67	12.85	11.72	11.93	11,006,400	11.93
23-Sep-09	12.91	12.91	12.43	12.45	6,147,700	12.45
22-Sep-09	13.18	13.37	12.86	12.90	6,456,600	12.90
21-Sep-09	13.13	13.29	12.75	13.04	4,794,200	13.04
18-Sep-09	13.36	13.68	13.10	13.25	7,725,600	13.25
17-Sep-09	13.77	13.79	13.01	13.19	6,731,300	13.19
16-Sep-09	13.15	13.73	13.07	13.63	13,000,200	13.63
15-Sep-09	12.57	13.05	12.49	12.97	6,642,000	12.97
14-Sep-09	12.60	12.81	12.43	12.54	7,138,100	12.54
11-Sep-09	13.14	13.31	12.51	12.69	6,817,300	12.69
10-Sep-09	13.08	13.16	12.74	13.12	3,259,300	13.12
9-Sep-09	12.96	13.10	12.66	12.98	6,631,600	12.98
8-Sep-09	12.63	13.07	12.45	12.95	7,606,500	12.95
4-Sep-09	12.25	12.54	12.06	12.45	3,213,800	12.45
3-Sep-09	12.15	12.30	11.78	12.26	8,442,900	12.26
2-Sep-09	12.60	12.74	12.08	12.13	10,593,800	12.13
1-Sep-09	13.31	13.86	12.85	12.91	7,201,400	12.91
31-Aug-09	13.51	13.57	13.22	13.41	4,783,800	13.41
28-Aug-09	13.71	13.88	13.52	13.72	6,190,100	13.72
27-Aug-09	13.63	13.71	12.91	13.53	9,147,400	13.53
26-Aug-09	13.22	13.90	13.03	13.79	16,648,900	13.79
25-Aug-09	12.81	13.35	12.81	13.05	6,254,800	13.05
24-Aug-09	12.85	13.00	12.61	12.67	7,116,700	12.67
21-Aug-09	12.42	12.89	12.39	12.66	7,572,600	12.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions