Skip to main content
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 (%)
Feb 29, 2008 12.54 12.64 11.50 11.64 16,805,014 -1.24(-9.60%)
Feb 28, 2008 13.90 14.05 12.71 12.88 15,342,923 -1.31(-9.24%)
Feb 27, 2008 13.57 14.60 13.49 14.19 16,252,577 +0.56(+4.08%)
Feb 26, 2008 12.78 13.87 12.65 13.63 13,604,416 +0.77(+6.00%)
Feb 25, 2008 12.61 12.89 12.30 12.86 9,651,042 +0.23(+1.84%)
Feb 22, 2008 12.58 12.71 12.03 12.63 10,351,116 -0.08(-0.65%)
Feb 21, 2008 12.83 13.56 12.60 12.71 16,525,015 -0.11(-0.84%)
Feb 20, 2008 11.73 12.85 11.62 12.82 14,450,006 +0.96(+8.12%)
Feb 19, 2008 11.56 12.12 11.27 11.86 14,477,617 +0.39(+3.40%)
Feb 18, 2008 11.65 11.73 11.12 11.47 0 +0.00(+0.00%)
Feb 15, 2008 11.65 11.73 11.12 11.47 7,535,555 -0.22(-1.85%)
Feb 14, 2008 12.02 12.20 11.60 11.68 6,563,903 -0.32(-2.63%)
Feb 13, 2008 11.88 12.05 11.55 12.00 8,783,429 +0.22(+1.90%)
Feb 12, 2008 12.13 12.35 11.58 11.77 7,906,917 -0.26(-2.14%)
Feb 11, 2008 11.77 12.23 11.41 12.03 8,537,668 +0.27(+2.33%)
Feb 08, 2008 12.49 12.67 11.32 11.76 14,675,466 -0.72(-5.78%)
Feb 07, 2008 12.04 13.78 12.02 12.48 20,438,568 +0.19(+1.55%)
Feb 06, 2008 12.98 13.08 12.06 12.29 13,081,866 -0.53(-4.14%)
Feb 05, 2008 13.51 14.05 12.73 12.82 17,509,974 -0.92(-6.70%)
Feb 04, 2008 14.31 14.31 13.51 13.74 11,481,309 -0.62(-4.33%)
Feb 01, 2008 14.34 14.77 13.71 14.36 19,000,724 +0.04(+0.29%)
Jan 31, 2008 12.53 14.77 12.40 14.32 24,049,958 +1.36(+10.50%)
Jan 30, 2008 13.81 13.81 12.88 12.96 17,423,100 -0.92(-6.63%)
Jan 29, 2008 13.15 14.09 12.86 13.88 19,810,074 +0.63(+4.76%)
Jan 28, 2008 12.61 13.26 12.15 13.25 17,251,262 +0.45(+3.50%)
Jan 25, 2008 13.18 14.10 12.80 12.80 22,101,782 -0.04(-0.32%)
Jan 24, 2008 12.03 12.93 11.79 12.84 19,863,670 +0.85(+7.13%)
Jan 23, 2008 10.53 12.13 10.32 11.99 21,864,218 +1.29(+12.02%)
Jan 22, 2008 9.541 10.93 9.541 10.70 12,791,457 +0.64(+6.35%)
Jan 21, 2008 9.798 10.15 9.682 10.06 0 +0.00(+0.00%)
Jan 18, 2008 9.798 10.15 9.682 10.06 14,859,690 +0.35(+3.59%)
Jan 17, 2008 9.698 9.955 9.491 9.715 16,413,637 +0.17(+1.74%)
Jan 16, 2008 9.134 9.964 9.134 9.549 14,384,908 +0.17(+1.86%)
Jan 15, 2008 9.433 9.615 9.250 9.375 11,928,872 -0.20(-2.08%)
Jan 14, 2008 9.142 9.640 9.051 9.574 11,271,371 +0.41(+4.43%)
Jan 11, 2008 9.250 9.507 8.927 9.167 13,322,756 -0.07(-0.81%)
Jan 10, 2008 8.686 9.458 8.454 9.242 12,464,045 +0.51(+5.79%)
Jan 09, 2008 8.504 8.736 8.114 8.736 11,535,597 +0.22(+2.53%)
Jan 08, 2008 9.126 9.458 8.504 8.520 13,328,401 -0.57(-6.30%)
Jan 07, 2008 9.126 9.325 8.603 9.093 13,272,352 +0.03(+0.37%)
Jan 04, 2008 9.964 9.964 8.844 9.059 16,067,248 -1.02(-10.12%)
Jan 03, 2008 10.71 10.83 9.939 10.08 8,313,155 -0.57(-5.37%)
Jan 02, 2008 10.94 10.99 10.61 10.65 6,909,055 -0.27(-2.51%)
Jan 01, 2008 10.81 11.35 10.63 10.93 0 +0.00(+0.00%)
Dec 31, 2007 10.81 11.35 10.63 10.93 7,019,054 +0.06(+0.53%)
Dec 28, 2007 11.42 11.47 10.77 10.87 5,657,533 -0.46(-4.10%)
Dec 27, 2007 11.27 11.59 11.20 11.33 5,588,918 -0.08(-0.73%)
Dec 26, 2007 11.61 11.61 11.12 11.42 4,378,111 -0.06(-0.51%)
Dec 24, 2007 11.04 11.56 10.98 11.47 2,373,194 +0.35(+3.13%)
Dec 21, 2007 11.17 11.41 10.75 11.13 10,123,579 +0.16(+1.44%)
Dec 20, 2007 10.80 11.03 10.52 10.97 5,975,002 +0.04(+0.38%)
Dec 19, 2007 11.09 11.20 10.72 10.93 8,341,116 -0.20(-1.79%)
Dec 18, 2007 11.29 11.46 11.00 11.13 8,656,236 -0.11(-0.96%)
Dec 17, 2007 10.98 11.63 10.81 11.23 9,033,544 +0.19(+1.73%)
Dec 14, 2007 11.39 11.61 10.99 11.04 7,216,823 -0.55(-4.72%)
Dec 13, 2007 11.35 11.66 11.13 11.59 8,300,926 +0.17(+1.45%)
Dec 12, 2007 11.94 11.98 11.12 11.42 12,591,571 +0.46(+4.24%)
Dec 11, 2007 12.32 12.36 10.84 10.96 14,826,353 -1.29(-10.50%)
Dec 10, 2007 11.51 12.30 11.41 12.25 8,535,406 +0.75(+6.49%)
Dec 07, 2007 11.61 11.88 11.36 11.50 8,822,225 -0.22(-1.84%)
Dec 06, 2007 10.48 11.86 10.37 11.71 19,167,686 +1.24(+11.80%)
Dec 05, 2007 10.11 10.56 10.11 10.48 7,935,554 +0.51(+5.07%)
Dec 04, 2007 10.15 10.35 9.972 9.972 7,270,919 -0.27(-2.59%)
Dec 03, 2007 9.765 10.37 9.648 10.24 10,441,323 +0.31(+3.09%)
Nov 30, 2007 8.943 10.08 8.935 9.931 19,472,418 +1.24(+14.33%)
Nov 29, 2007 8.852 8.943 8.520 8.686 7,181,210 -0.18(-2.06%)
Nov 28, 2007 8.736 9.118 8.686 8.869 10,088,482 +0.23(+2.69%)
Nov 27, 2007 8.885 9.059 8.421 8.636 10,569,994 -0.14(-1.61%)
Nov 26, 2007 9.458 9.466 8.769 8.777 10,046,079 -0.66(-7.03%)
Nov 23, 2007 9.159 9.582 9.134 9.441 3,378,357 +0.35(+3.83%)
Nov 21, 2007 9.507 9.507 9.018 9.093 10,426,761 -0.47(-4.94%)
Nov 20, 2007 9.541 9.964 8.678 9.566 22,267,224 +0.23(+2.49%)
Nov 19, 2007 9.955 10.07 9.300 9.333 10,171,518 -0.75(-7.48%)
Nov 16, 2007 10.27 10.43 9.931 10.09 5,841,472 -0.13(-1.30%)
Nov 15, 2007 10.42 10.63 10.16 10.22 5,730,896 -0.26(-2.45%)
Nov 14, 2007 10.32 10.95 10.32 10.48 8,831,082 +0.17(+1.61%)
Nov 13, 2007 10.04 10.41 10.01 10.31 6,954,563 +0.42(+4.28%)
Nov 12, 2007 9.997 10.54 9.864 9.889 6,826,432 -0.09(-0.91%)
Nov 09, 2007 9.358 10.15 9.358 9.980 6,059,769 +0.29(+3.00%)
Nov 08, 2007 9.814 10.01 9.317 9.690 6,746,993 -0.15(-1.52%)
Nov 07, 2007 9.955 10.12 9.814 9.839 6,272,625 -0.32(-3.10%)
Nov 06, 2007 9.607 10.18 9.516 10.15 8,106,355 +0.59(+6.16%)
Nov 05, 2007 9.474 9.814 9.433 9.566 9,308,143 -0.19(-1.96%)
Nov 02, 2007 9.997 10.16 9.648 9.756 10,660,311 -0.22(-2.24%)
Nov 01, 2007 9.748 10.20 9.707 9.980 14,487,497 -0.55(-5.20%)
Oct 31, 2007 11.07 11.12 10.46 10.53 12,703,757 -0.38(-3.50%)
Oct 30, 2007 10.83 11.03 10.58 10.91 4,941,294 +0.02(+0.15%)
Oct 29, 2007 10.77 10.95 10.58 10.89 4,752,171 +0.22(+2.02%)
Oct 26, 2007 10.42 10.72 10.20 10.68 8,506,658 +0.60(+5.93%)
Oct 25, 2007 10.30 10.54 9.823 10.08 16,518,151 -0.16(-1.54%)
Oct 24, 2007 10.52 10.91 9.955 10.24 21,873,490 -0.31(-2.91%)
Oct 23, 2007 10.65 10.98 10.35 10.54 9,534,640 -0.05(-0.47%)
Oct 22, 2007 9.723 10.82 9.690 10.59 13,484,837 +0.68(+6.86%)
Oct 19, 2007 10.15 10.31 9.906 9.914 12,581,412 -0.21(-2.05%)
Oct 18, 2007 10.35 10.40 9.955 10.12 12,355,284 -0.34(-3.25%)
Oct 17, 2007 10.67 11.12 10.17 10.46 10,596,541 -0.21(-1.94%)
Oct 16, 2007 11.03 11.08 10.61 10.67 7,329,398 -0.60(-5.30%)
Oct 15, 2007 11.67 11.72 11.13 11.27 6,719,697 -0.43(-3.69%)
Oct 12, 2007 12.00 12.06 11.52 11.70 6,661,604 -0.30(-2.49%)
Oct 11, 2007 12.29 12.35 11.93 12.00 7,998,956 +0.07(+0.63%)
Oct 10, 2007 11.74 12.15 11.73 11.92 5,386,919 +0.05(+0.42%)
Oct 09, 2007 11.91 12.04 11.56 11.87 6,253,219 -0.02(-0.21%)
Oct 08, 2007 12.15 12.21 11.78 11.90 4,211,650 -0.26(-2.12%)
Oct 05, 2007 11.94 12.35 11.80 12.15 5,883,532 +0.22(+1.81%)
Oct 04, 2007 12.30 12.46 11.61 11.94 7,209,198 -0.35(-2.84%)
Oct 03, 2007 11.88 12.59 11.83 12.29 13,926,316 +0.39(+3.28%)
Oct 02, 2007 11.27 12.24 11.24 11.90 16,137,374 +0.73(+6.54%)
Oct 01, 2007 10.88 11.29 10.85 11.17 11,026,183 +0.54(+5.07%)
Sep 28, 2007 10.91 11.13 10.60 10.63 8,872,368 -0.31(-2.81%)
Sep 27, 2007 10.83 11.03 10.34 10.93 10,825,790 +0.27(+2.49%)
Sep 26, 2007 11.12 11.24 10.62 10.67 7,095,760 -0.35(-3.16%)
Sep 25, 2007 11.03 11.12 10.65 11.02 21,483,384 -0.23(-2.06%)
Sep 24, 2007 11.71 11.78 11.22 11.25 10,414,721 -0.45(-3.83%)
Sep 21, 2007 11.88 12.02 11.61 11.70 7,139,166 +0.02(+0.14%)
Sep 20, 2007 12.60 12.53 11.60 11.68 10,538,310 -0.92(-7.31%)
Sep 19, 2007 12.77 13.80 12.28 12.60 17,122,282 -0.09(-0.72%)
Sep 18, 2007 12.14 12.86 11.92 12.69 10,863,036 +0.65(+5.37%)
Sep 17, 2007 11.78 12.14 11.70 12.05 6,089,168 +0.14(+1.18%)
Sep 14, 2007 11.19 11.95 11.17 11.91 5,964,171 +0.57(+5.05%)
Sep 13, 2007 11.45 11.60 11.13 11.33 5,354,374 -0.12(-1.01%)
Sep 12, 2007 11.32 11.66 11.14 11.45 9,022,195 +0.13(+1.17%)
Sep 11, 2007 11.40 11.61 11.23 11.32 4,769,529 -0.04(-0.37%)
Sep 10, 2007 11.67 11.74 11.29 11.36 7,166,528 -0.27(-2.35%)
Sep 07, 2007 11.74 11.85 11.52 11.63 8,102,980 -0.46(-3.84%)
Sep 06, 2007 12.25 12.40 12.05 12.10 6,448,368 -0.19(-1.55%)
Sep 05, 2007 12.59 12.62 12.05 12.29 8,014,747 -0.50(-3.89%)
Sep 04, 2007 12.41 12.91 12.29 12.78 5,069,625 +0.25(+1.99%)
Aug 31, 2007 12.48 12.81 12.11 12.54 8,476,404 +0.46(+3.78%)
Aug 30, 2007 12.27 12.40 12.00 12.08 6,638,576 -0.39(-3.13%)
Aug 29, 2007 12.24 12.49 12.16 12.47 6,398,827 +0.23(+1.90%)
Aug 28, 2007 12.53 12.54 11.95 12.24 10,032,054 -0.38(-3.02%)
Aug 27, 2007 13.27 13.48 12.59 12.62 5,398,250 -0.66(-5.00%)
Aug 24, 2007 13.36 13.49 13.11 13.28 3,752,919 -0.08(-0.62%)
Aug 23, 2007 13.76 14.08 13.22 13.37 8,359,121 -0.22(-1.65%)
Aug 22, 2007 13.83 14.07 13.17 13.59 6,068,556 +0.03(+0.24%)
Aug 21, 2007 13.56 13.82 13.37 13.56 6,366,041 -0.17(-1.27%)
Aug 20, 2007 13.74 13.87 13.37 13.73 6,579,512 +0.04(+0.30%)
Aug 17, 2007 13.66 15.13 13.03 13.69 12,329,851 +0.49(+3.71%)
Aug 16, 2007 12.69 14.01 12.36 13.20 21,842,150 +0.18(+1.40%)
Aug 15, 2007 13.71 13.71 12.97 13.02 10,262,177 -0.78(-5.65%)
Aug 14, 2007 14.00 14.10 13.74 13.80 12,133,376 -0.20(-1.42%)
Aug 13, 2007 14.47 14.65 13.69 14.00 11,689,800 -0.47(-3.27%)
Aug 10, 2007 15.13 15.18 14.33 14.47 12,020,915 -0.94(-6.09%)
Aug 09, 2007 15.10 15.85 14.78 15.41 15,686,807 -0.02(-0.11%)
Aug 08, 2007 14.49 15.71 14.49 15.42 20,440,064 +1.00(+6.90%)
Aug 07, 2007 13.84 14.70 13.56 14.43 13,642,740 +0.44(+3.14%)
Aug 06, 2007 13.54 14.01 13.14 13.99 14,698,042 +0.36(+2.68%)
Aug 03, 2007 13.65 14.23 13.53 13.62 13,188,076 -0.61(-4.26%)
Aug 02, 2007 13.76 14.34 13.63 14.23 13,950,110 +0.62(+4.57%)
Aug 01, 2007 13.45 13.66 12.44 13.61 18,201,698 +0.07(+0.49%)
Jul 31, 2007 13.87 14.24 13.53 13.54 11,808,890 -0.33(-2.39%)
Jul 30, 2007 13.80 13.97 13.54 13.87 14,170,572 +0.09(+0.66%)
Jul 27, 2007 14.13 14.57 13.77 13.78 13,256,058 -0.46(-3.21%)
Jul 26, 2007 14.02 14.42 13.65 14.24 15,227,922 -0.27(-1.83%)
Jul 25, 2007 14.68 14.76 14.13 14.50 11,344,582 -0.02(-0.11%)
Jul 24, 2007 15.12 15.22 14.46 14.52 12,380,838 -0.73(-4.79%)
Jul 23, 2007 15.93 16.00 15.18 15.25 6,571,436 -0.66(-4.12%)
Jul 20, 2007 16.11 16.13 15.59 15.90 7,991,362 -0.20(-1.24%)
Jul 19, 2007 16.00 16.29 16.00 16.10 3,959,472 +0.17(+1.09%)
Jul 18, 2007 15.88 16.09 15.68 15.93 9,495,937 -0.29(-1.79%)
Jul 17, 2007 16.51 16.62 16.18 16.22 6,260,629 -0.38(-2.30%)
Jul 16, 2007 16.80 16.93 16.51 16.60 4,466,795 -0.35(-2.06%)
Jul 13, 2007 16.53 17.21 16.48 16.95 9,277,377 +0.43(+2.61%)
Jul 12, 2007 16.33 16.57 16.20 16.52 4,994,610 +0.29(+1.79%)
Jul 11, 2007 16.04 16.34 15.90 16.23 9,298,586 +0.13(+0.83%)
Jul 10, 2007 16.18 16.19 15.90 16.09 15,101,423 -0.32(-1.97%)
Jul 09, 2007 16.70 16.82 16.41 16.42 4,807,054 -0.34(-2.03%)
Jul 06, 2007 16.29 16.82 16.19 16.76 5,789,715 +0.42(+2.59%)
Jul 05, 2007 16.48 16.61 16.24 16.34 4,847,516 -0.03(-0.20%)
Jul 03, 2007 16.47 16.59 16.34 16.37 5,570,716 -0.02(-0.10%)
Jul 02, 2007 16.53 16.53 16.15 16.39 7,740,562 -0.15(-0.90%)
Jun 29, 2007 16.75 16.86 16.39 16.53 6,211,966 -0.22(-1.29%)
Jun 28, 2007 16.84 16.96 16.64 16.75 5,544,890 -0.27(-1.56%)
Jun 27, 2007 16.73 17.09 16.55 17.02 7,658,029 +0.28(+1.69%)
Jun 26, 2007 17.07 17.23 16.69 16.73 4,840,887 -0.33(-1.94%)
Jun 25, 2007 17.30 17.49 16.97 17.07 5,126,550 -0.23(-1.34%)
Jun 22, 2007 17.67 17.57 17.18 17.30 5,586,355 -0.29(-1.65%)
Jun 21, 2007 17.38 17.65 17.19 17.59 5,261,491 +0.16(+0.90%)
Jun 20, 2007 17.64 17.71 17.31 17.43 4,748,555 -0.21(-1.18%)
Jun 19, 2007 17.65 17.76 17.46 17.64 3,616,351 +0.00(+0.00%)
Jun 18, 2007 17.74 17.88 17.54 17.64 3,938,426 -0.08(-0.47%)
Jun 15, 2007 17.77 18.03 17.65 17.72 4,605,839 +0.00(+0.00%)
Jun 14, 2007 17.56 17.83 17.39 17.72 4,245,434 +0.03(+0.19%)
Jun 13, 2007 17.71 17.80 17.36 17.69 4,363,681 +0.14(+0.80%)
Jun 12, 2007 17.75 17.84 17.31 17.55 5,494,679 -0.31(-1.72%)
Jun 11, 2007 18.12 18.15 17.68 17.85 4,101,036 -0.37(-2.00%)
Jun 08, 2007 17.88 18.26 17.75 18.22 4,914,383 +0.36(+2.00%)
Jun 07, 2007 18.62 18.62 17.75 17.86 6,934,956 -0.76(-4.06%)
Jun 06, 2007 19.03 19.03 18.61 18.62 3,780,251 -0.41(-2.18%)
Jun 05, 2007 19.24 19.29 18.92 19.03 3,047,187 -0.28(-1.46%)
Jun 04, 2007 19.26 19.40 18.88 19.31 4,772,542 +0.25(+1.31%)
Jun 01, 2007 19.42 19.55 19.02 19.06 6,361,003 -0.32(-1.67%)
May 31, 2007 19.50 19.60 19.28 19.39 5,120,653 +0.00(+0.00%)
May 30, 2007 19.44 19.53 19.17 19.39 3,584,784 -0.05(-0.26%)
May 29, 2007 19.52 19.74 19.22 19.44 3,007,157 -0.08(-0.43%)
May 25, 2007 19.56 19.83 19.21 19.52 3,204,044 -0.04(-0.21%)
May 24, 2007 19.60 20.20 19.41 19.56 6,741,300 -0.04(-0.21%)
May 23, 2007 19.82 20.32 19.53 19.60 6,303,210 -0.10(-0.51%)
May 22, 2007 18.94 19.83 18.89 19.70 5,929,629 +0.77(+4.08%)
May 21, 2007 18.73 19.15 18.72 18.93 3,878,887 +0.22(+1.20%)
May 18, 2007 18.79 18.79 18.47 18.71 3,699,582 +0.02(+0.09%)
May 17, 2007 18.39 18.83 18.28 18.69 4,642,602 +0.30(+1.62%)
May 16, 2007 18.29 18.40 18.04 18.39 3,240,143 +0.12(+0.68%)
May 15, 2007 18.54 18.56 18.20 18.27 3,161,573 -0.15(-0.81%)
May 14, 2007 18.50 18.64 18.29 18.42 3,623,149 -0.08(-0.45%)
May 11, 2007 18.33 18.97 18.33 18.50 2,638,555 +0.21(+1.13%)
May 10, 2007 18.63 18.64 18.20 18.29 5,606,826 -0.41(-2.22%)
May 09, 2007 18.58 18.79 18.32 18.71 4,518,201 +0.02(+0.09%)
May 08, 2007 18.68 18.77 18.30 18.69 3,363,705 +0.01(+0.04%)
May 07, 2007 18.59 18.82 18.47 18.68 4,359,823 +0.09(+0.49%)
May 04, 2007 18.93 18.97 18.43 18.59 3,781,519 -0.30(-1.58%)
May 03, 2007 18.94 19.06 18.75 18.89 3,671,209 +0.02(+0.13%)
May 02, 2007 18.74 18.98 18.71 18.87 5,191,541 +0.07(+0.40%)
May 01, 2007 18.66 19.00 18.13 18.79 7,834,976 +0.39(+2.12%)
Apr 30, 2007 19.01 19.08 18.35 18.40 8,409,161 -0.61(-3.23%)
Apr 27, 2007 19.45 19.49 18.87 19.01 5,899,684 -0.47(-2.43%)
Apr 26, 2007 18.92 19.58 18.86 19.49 6,551,085 +0.70(+3.71%)
Apr 25, 2007 18.70 18.95 18.43 18.79 6,126,161 +0.10(+0.53%)
Apr 24, 2007 18.81 18.89 18.31 18.69 7,580,377 -0.05(-0.27%)
Apr 23, 2007 19.47 19.52 18.63 18.74 6,682,738 -0.66(-3.42%)
Apr 20, 2007 19.33 19.51 19.18 19.40 8,047,706 +0.34(+1.78%)
Apr 19, 2007 18.58 19.58 18.58 19.06 5,949,967 -0.05(-0.26%)
Apr 18, 2007 18.62 19.49 18.26 19.11 9,216,161 +0.49(+2.63%)
Apr 17, 2007 18.15 18.75 18.14 18.62 8,035,587 +0.64(+3.55%)
Apr 16, 2007 17.92 18.19 17.78 17.99 6,111,184 +0.17(+0.98%)
Apr 13, 2007 18.09 18.23 17.63 17.81 5,858,214 -0.33(-1.83%)
Apr 12, 2007 17.63 18.22 17.44 18.14 6,096,193 +0.45(+2.53%)
Apr 11, 2007 17.99 18.00 17.42 17.70 5,995,296 -0.31(-1.71%)
Apr 10, 2007 18.25 18.38 17.85 18.00 8,535,744 -0.28(-1.54%)
Apr 09, 2007 18.28 18.33 17.95 18.28 6,792,983 +0.02(+0.14%)
Apr 05, 2007 17.93 18.32 17.80 18.26 5,811,546 +0.32(+1.80%)
Apr 04, 2007 18.08 18.09 17.87 17.94 4,199,509 -0.14(-0.78%)
Apr 03, 2007 18.05 18.42 17.90 18.08 8,380,094 +0.10(+0.55%)
Apr 02, 2007 18.38 18.42 17.90 17.98 6,891,342 -0.27(-1.50%)
Mar 30, 2007 18.25 18.53 18.09 18.25 6,621,821 -0.07(-0.36%)
Mar 29, 2007 18.46 18.58 18.08 18.32 8,656,305 +0.02(+0.14%)
Mar 28, 2007 18.49 18.49 18.09 18.29 10,277,588 -0.36(-1.91%)
Mar 27, 2007 18.72 18.72 18.26 18.65 8,271,081 -0.26(-1.36%)
Mar 26, 2007 19.40 19.44 18.80 18.91 6,229,714 -0.44(-2.27%)
Mar 23, 2007 19.51 19.97 19.27 19.35 4,592,038 -0.17(-0.85%)
Mar 22, 2007 0.1576 20.01 19.37 19.51 5,968,631 -0.09(-0.47%)
Mar 21, 2007 18.88 19.81 18.81 19.60 6,902,793 +0.65(+3.41%)
Mar 20, 2007 18.98 19.14 18.71 18.96 5,172,571 -0.02(-0.09%)
Mar 19, 2007 19.04 19.35 18.94 18.97 5,439,473 +0.03(+0.18%)
Mar 16, 2007 19.16 19.40 18.90 18.94 6,145,573 -0.10(-0.52%)
Mar 15, 2007 18.75 19.33 18.71 19.04 6,147,990 +0.12(+0.66%)
Mar 14, 2007 18.51 19.07 18.28 18.92 10,588,935 +0.41(+2.20%)
Mar 13, 2007 19.22 19.12 18.27 18.51 12,782,588 -0.71(-3.71%)
Mar 12, 2007 19.71 20.20 19.10 19.22 11,982,825 -1.04(-5.12%)
Mar 09, 2007 20.56 20.73 20.08 20.26 6,772,613 -0.30(-1.45%)
Mar 08, 2007 20.38 20.80 20.35 20.56 6,815,885 +0.19(+0.94%)
Mar 07, 2007 20.38 20.73 20.27 20.37 8,070,194 -0.01(-0.04%)
Mar 06, 2007 20.57 20.72 20.18 20.38 6,495,739 +0.26(+1.28%)
Mar 05, 2007 20.66 20.67 20.06 20.12 10,369,678 -0.88(-4.19%)
Mar 02, 2007 21.30 21.38 20.95 21.00 6,467,292 -0.30(-1.40%)
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.