Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

145.33 +1.13 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 10.24 10.38 10.08 10.10 7,925,497 +0.00(+0.00%)
Jan 28, 2010 10.09 10.31 9.876 10.10 11,009,279 +0.10(+1.03%)
Jan 27, 2010 9.602 10.04 9.567 9.996 10,623,516 +0.33(+3.37%)
Jan 26, 2010 9.670 9.927 9.593 9.670 8,483,154 -0.07(-0.70%)
Jan 25, 2010 9.679 9.919 9.567 9.739 7,041,213 +0.15(+1.52%)
Jan 22, 2010 9.867 10.16 9.516 9.593 13,715,316 -0.30(-3.03%)
Jan 21, 2010 10.37 10.42 9.867 9.893 8,494,303 -0.50(-4.78%)
Jan 20, 2010 10.42 10.55 10.35 10.39 6,064,661 -0.17(-1.62%)
Jan 19, 2010 10.36 10.70 10.36 10.56 5,202,581 +0.16(+1.56%)
Jan 15, 2010 10.44 10.40 10.40 10.40 5,471,033 -0.09(-0.90%)
Jan 14, 2010 10.56 10.76 10.48 10.49 5,072,478 -0.15(-1.37%)
Jan 13, 2010 10.48 10.77 10.31 10.64 7,329,970 +0.18(+1.72%)
Jan 12, 2010 10.36 10.47 10.15 10.46 6,984,001 -0.03(-0.25%)
Jan 11, 2010 10.53 10.55 10.30 10.48 4,373,512 +0.06(+0.57%)
Jan 08, 2010 10.38 10.54 10.31 10.42 6,678,869 -0.09(-0.81%)
Jan 07, 2010 10.23 10.82 10.21 10.51 16,121,587 +0.52(+5.23%)
Jan 06, 2010 9.807 10.07 9.756 9.987 9,818,945 +0.09(+0.87%)
Jan 05, 2010 9.533 9.927 9.375 9.901 11,972,114 +0.34(+3.58%)
Jan 04, 2010 9.388 9.576 9.310 9.559 6,770,459 +0.25(+2.67%)
Dec 31, 2009 9.370 9.310 9.310 9.310 3,486,746 -0.10(-1.09%)
Dec 30, 2009 9.242 9.507 9.216 9.413 4,686,281 +0.05(+0.55%)
Dec 29, 2009 9.396 9.525 9.208 9.362 5,727,998 -0.03(-0.27%)
Dec 28, 2009 9.542 9.636 9.285 9.388 6,288,027 -0.14(-1.44%)
Dec 24, 2009 9.499 9.542 9.465 9.525 1,855,191 +0.00(+0.00%)
Dec 23, 2009 9.662 9.704 9.413 9.525 9,314,348 -0.03(-0.27%)
Dec 22, 2009 9.216 9.567 9.173 9.550 10,927,777 +0.45(+4.99%)
Dec 21, 2009 9.242 9.251 8.994 9.096 7,358,011 +0.08(+0.85%)
Dec 18, 2009 8.831 9.019 8.745 9.019 13,370,955 +0.24(+2.73%)
Dec 17, 2009 8.711 8.857 8.634 8.779 7,012,004 -0.06(-0.73%)
Dec 16, 2009 8.514 8.882 8.454 8.844 8,707,068 +0.44(+5.25%)
Dec 15, 2009 8.625 8.711 8.377 8.403 5,899,645 -0.22(-2.58%)
Dec 14, 2009 8.454 8.642 8.428 8.625 4,473,014 +0.18(+2.13%)
Dec 11, 2009 8.497 8.547 8.317 8.445 4,881,985 -0.03(-0.30%)
Dec 10, 2009 8.505 8.625 8.428 8.471 7,081,674 +0.04(+0.51%)
Dec 09, 2009 8.540 8.540 8.300 8.428 5,691,187 -0.01(-0.10%)
Dec 08, 2009 8.403 8.617 8.317 8.437 7,292,837 -0.04(-0.51%)
Dec 07, 2009 8.557 8.737 8.450 8.480 10,519,273 -0.17(-1.98%)
Dec 04, 2009 8.702 8.874 8.471 8.651 10,210,956 +0.09(+1.00%)
Dec 03, 2009 8.685 8.702 8.505 8.565 10,380,990 -0.03(-0.40%)
Dec 02, 2009 8.848 9.002 8.377 8.600 18,165,792 -0.33(-3.65%)
Dec 01, 2009 8.908 9.019 8.754 8.925 7,181,086 +0.12(+1.36%)
Nov 30, 2009 8.951 9.088 8.711 8.805 8,874,915 -0.22(-2.47%)
Nov 27, 2009 8.788 9.096 8.608 9.028 3,828,679 -0.10(-1.13%)
Nov 25, 2009 9.165 9.336 9.079 9.131 7,055,627 +0.07(+0.76%)
Nov 24, 2009 9.242 9.293 8.895 9.062 10,273,216 -0.07(-0.75%)
Nov 23, 2009 9.105 9.344 8.959 9.131 19,985,108 +0.25(+2.80%)
Nov 20, 2009 9.824 9.961 8.771 8.882 41,899,820 -1.61(-15.35%)
Nov 19, 2009 10.49 10.54 10.21 10.49 11,992,403 -0.10(-0.97%)
Nov 18, 2009 10.23 10.70 10.23 10.60 7,472,689 +0.20(+1.89%)
Nov 17, 2009 10.42 10.60 10.20 10.40 8,588,092 -0.15(-1.38%)
Nov 16, 2009 10.26 10.74 10.26 10.54 9,214,674 +0.32(+3.10%)
Nov 13, 2009 10.26 10.52 10.15 10.23 9,113,634 +0.07(+0.68%)
Nov 12, 2009 10.56 10.56 10.11 10.16 8,514,213 -0.43(-4.05%)
Nov 11, 2009 10.33 10.66 10.24 10.59 9,567,974 +0.57(+5.73%)
Nov 10, 2009 10.36 10.49 9.876 10.01 8,839,777 -0.38(-3.63%)
Nov 09, 2009 10.42 10.48 10.13 10.39 9,802,846 +0.09(+0.83%)
Nov 06, 2009 10.10 10.38 9.961 10.30 7,832,334 +0.33(+3.35%)
Nov 05, 2009 10.00 10.48 9.867 9.970 10,256,379 +0.06(+0.61%)
Nov 04, 2009 9.679 10.18 9.636 9.910 11,978,643 +0.31(+3.21%)
Nov 03, 2009 9.276 9.696 9.208 9.602 9,569,783 +0.25(+2.66%)
Nov 02, 2009 9.516 9.619 8.994 9.353 10,195,285 -0.03(-0.36%)
Oct 30, 2009 9.704 9.833 9.268 9.388 13,399,329 -0.36(-3.69%)
Oct 29, 2009 9.747 10.06 9.713 9.747 12,708,201 +0.22(+2.34%)
Oct 28, 2009 9.987 10.06 9.507 9.525 13,230,278 -0.59(-5.84%)
Oct 27, 2009 10.30 10.44 9.996 10.12 8,674,911 -0.10(-1.01%)
Oct 26, 2009 10.67 10.78 10.14 10.22 8,267,391 -0.42(-3.95%)
Oct 23, 2009 10.55 10.68 10.37 10.64 13,215,698 -0.24(-2.20%)
Oct 22, 2009 10.35 11.13 10.22 10.88 14,895,734 +0.45(+4.35%)
Oct 21, 2009 10.41 10.80 10.38 10.42 9,911,330 +0.07(+0.66%)
Oct 20, 2009 10.29 10.36 10.27 10.36 8,261,305 -0.14(-1.31%)
Oct 19, 2009 10.46 10.64 10.33 10.49 9,743,222 +0.04(+0.41%)
Oct 16, 2009 10.51 10.60 10.35 10.45 6,853,491 -0.20(-1.85%)
Oct 15, 2009 10.43 10.72 10.33 10.65 8,139,445 +0.15(+1.39%)
Oct 14, 2009 10.30 10.59 10.30 10.50 8,297,847 +0.41(+4.01%)
Oct 13, 2009 9.901 10.38 9.824 10.10 8,668,887 +0.19(+1.88%)
Oct 12, 2009 9.961 10.13 9.884 9.910 6,090,377 -0.11(-1.11%)
Oct 09, 2009 9.850 10.36 9.713 10.02 9,876,878 +0.14(+1.39%)
Oct 08, 2009 9.302 10.02 9.302 9.884 14,235,381 +0.73(+7.95%)
Oct 07, 2009 9.396 9.490 8.994 9.156 9,927,413 -0.22(-2.37%)
Oct 06, 2009 9.405 9.696 9.336 9.379 9,933,351 +0.14(+1.48%)
Oct 05, 2009 9.139 9.302 9.045 9.242 7,668,890 +0.22(+2.47%)
Oct 02, 2009 9.276 9.345 8.959 9.019 13,167,368 -0.41(-4.36%)
Oct 01, 2009 9.636 9.679 9.379 9.430 12,553,011 -0.34(-3.51%)
Sep 30, 2009 10.16 10.21 9.679 9.773 10,132,032 -0.39(-3.88%)
Sep 29, 2009 10.27 10.39 10.09 10.17 5,737,594 +0.09(+0.85%)
Sep 28, 2009 10.00 10.14 9.859 10.08 3,774,680 +0.17(+1.73%)
Sep 25, 2009 10.16 10.30 9.842 9.910 8,483,619 -0.31(-3.02%)
Sep 24, 2009 10.85 11.01 10.04 10.22 12,849,962 -0.45(-4.18%)
Sep 23, 2009 11.06 11.06 10.65 10.66 7,177,407 -0.39(-3.49%)
Sep 22, 2009 11.29 11.45 11.02 11.05 7,538,057 -0.12(-1.07%)
Sep 21, 2009 11.25 11.38 10.92 11.17 5,597,181 -0.18(-1.59%)
Sep 18, 2009 11.44 11.71 11.22 11.35 9,020,205 -0.27(-2.36%)
Sep 17, 2009 11.79 11.81 11.14 11.62 7,858,748 +0.16(+1.42%)
Sep 16, 2009 11.26 11.76 11.19 11.46 15,177,665 +0.35(+3.16%)
Sep 15, 2009 10.77 11.18 10.70 11.11 7,754,505 +0.37(+3.43%)
Sep 14, 2009 10.79 10.97 10.65 10.74 8,333,693 -0.13(-1.18%)
Sep 11, 2009 11.25 11.40 10.72 10.87 7,959,136 -0.37(-3.28%)
Sep 10, 2009 11.20 11.27 10.91 11.24 3,805,183 +0.12(+1.08%)
Sep 09, 2009 11.10 11.22 10.84 11.12 7,742,359 +0.03(+0.23%)
Sep 08, 2009 10.82 11.19 10.66 11.09 8,880,571 +0.43(+4.02%)
Sep 04, 2009 10.49 10.74 10.33 10.66 3,752,083 +0.16(+1.55%)
Sep 03, 2009 10.41 10.54 10.09 10.50 9,857,059 +0.11(+1.07%)
Sep 02, 2009 10.79 10.91 10.35 10.39 12,368,265 -0.67(-6.04%)
Sep 01, 2009 11.40 11.87 11.01 11.06 8,407,542 -0.43(-3.73%)
Aug 31, 2009 11.57 11.62 11.32 11.49 5,585,088 -0.27(-2.26%)
Aug 28, 2009 11.74 11.89 11.58 11.75 7,226,883 +0.16(+1.40%)
Aug 27, 2009 11.67 11.74 11.06 11.59 10,690,155 -0.22(-1.89%)
Aug 26, 2009 11.32 11.91 11.16 11.81 19,442,032 +0.63(+5.67%)
Aug 25, 2009 10.97 11.43 10.97 11.18 7,302,557 +0.33(+3.00%)
Aug 24, 2009 11.01 11.13 10.80 10.85 8,316,265 +0.01(+0.08%)
Aug 21, 2009 10.64 11.04 10.61 10.84 8,841,144 +0.36(+3.43%)
Aug 20, 2009 10.27 10.60 10.24 10.48 6,240,281 +0.26(+2.51%)
Aug 19, 2009 10.01 10.36 9.850 10.23 9,795,840 -0.24(-2.29%)
Aug 18, 2009 10.18 10.55 10.07 10.47 9,871,688 +0.31(+3.03%)
Aug 17, 2009 10.44 10.44 10.09 10.16 14,509,803 -0.48(-4.51%)
Aug 14, 2009 11.09 11.10 10.51 10.64 11,858,585 -0.45(-4.09%)
Aug 13, 2009 11.35 11.35 10.80 11.09 14,319,135 -0.43(-3.72%)
Aug 12, 2009 11.49 11.82 11.19 11.52 12,686,545 +0.29(+2.59%)
Aug 11, 2009 10.99 11.35 10.71 11.23 9,884,454 +0.27(+2.50%)
Aug 10, 2009 11.57 11.57 10.84 10.96 10,910,247 -0.63(-5.40%)
Aug 07, 2009 11.32 11.82 11.09 11.58 15,669,249 +0.84(+7.81%)
Aug 06, 2009 10.86 10.98 10.59 10.74 8,966,771 -0.05(-0.48%)
Aug 05, 2009 10.60 10.96 10.27 10.79 12,098,949 +0.28(+2.69%)
Aug 04, 2009 9.824 10.72 9.490 10.51 16,362,443 +0.45(+4.43%)
Aug 03, 2009 10.06 10.18 9.786 10.06 8,511,113 +0.14(+1.38%)
Jul 31, 2009 9.713 10.02 9.679 9.927 5,948,101 +0.17(+1.76%)
Jul 30, 2009 9.713 9.927 9.396 9.756 8,452,382 +0.19(+1.97%)
Jul 29, 2009 9.662 9.739 9.413 9.567 7,142,548 -0.20(-2.02%)
Jul 28, 2009 9.602 9.893 9.516 9.764 7,193,833 +0.03(+0.26%)
Jul 27, 2009 9.370 9.867 9.251 9.739 12,422,918 +0.21(+2.16%)
Jul 24, 2009 9.430 9.619 9.216 9.533 821 -0.03(-0.36%)
Jul 23, 2009 9.019 9.756 8.916 9.567 14,471,523 +0.68(+7.61%)
Jul 22, 2009 8.360 8.959 8.325 8.891 8,267,918 +0.47(+5.60%)
Jul 21, 2009 8.642 8.719 8.274 8.420 5,365,851 -0.18(-2.09%)
Jul 20, 2009 8.540 8.762 8.420 8.600 11,056,011 +0.12(+1.41%)
Jul 17, 2009 8.325 8.660 8.300 8.480 8,828,953 +0.22(+2.70%)
Jul 16, 2009 8.009 8.308 7.906 8.257 9,326,364 +0.23(+2.88%)
Jul 15, 2009 7.931 8.103 7.769 8.026 12,236,447 +0.42(+5.52%)
Jul 14, 2009 7.306 7.632 7.195 7.606 8,661,598 +0.30(+4.10%)
Jul 13, 2009 7.195 7.323 7.126 7.306 10,779,694 +0.03(+0.35%)
Jul 10, 2009 7.392 7.426 7.083 7.280 6,451,168 -0.16(-2.19%)
Jul 09, 2009 7.263 7.537 7.221 7.443 7,658,666 +0.25(+3.45%)
Jul 08, 2009 7.306 7.332 7.075 7.195 14,651,262 -0.08(-1.06%)
Jul 07, 2009 7.520 7.615 7.238 7.272 10,971,339 -0.24(-3.19%)
Jul 06, 2009 7.717 7.863 7.418 7.512 10,760,469 -0.28(-3.63%)
Jul 02, 2009 7.923 7.949 7.794 7.794 7,985,612 -0.21(-2.57%)
Jul 01, 2009 7.983 8.163 7.949 8.000 8,533,764 -0.02(-0.21%)
Jun 30, 2009 8.120 8.325 8.009 8.017 10,304,567 -0.15(-1.89%)
Jun 29, 2009 8.403 8.428 8.060 8.171 9,112,178 -0.05(-0.62%)
Jun 26, 2009 8.180 8.403 8.154 8.223 9,004,841 +0.03(+0.31%)
Jun 25, 2009 7.927 8.223 7.906 8.197 10,147,368 +0.38(+4.82%)
Jun 24, 2009 7.923 8.120 7.717 7.820 14,524,684 -0.02(-0.22%)
Jun 23, 2009 7.974 8.094 7.769 7.837 10,003,791 -0.03(-0.33%)
Jun 22, 2009 7.923 8.128 7.846 7.863 11,999,845 -0.18(-2.24%)
Jun 19, 2009 8.103 8.154 7.957 8.043 11,445,382 +0.04(+0.54%)
Jun 18, 2009 8.403 8.411 7.889 8.000 6,528,585 -0.29(-3.51%)
Jun 17, 2009 8.248 8.454 7.846 8.291 11,059,531 +0.15(+1.79%)
Jun 16, 2009 8.043 8.394 7.966 8.146 8,375,041 +0.10(+1.28%)
Jun 15, 2009 8.009 8.187 7.940 8.043 11,197,393 -0.15(-1.88%)
Jun 12, 2009 8.111 8.206 7.974 8.197 9,324,550 -0.02(-0.21%)
Jun 11, 2009 8.240 8.274 8.069 8.214 9,689,471 -0.03(-0.31%)
Jun 10, 2009 8.411 8.488 8.120 8.240 7,885,076 -0.06(-0.72%)
Jun 09, 2009 8.325 8.480 8.206 8.300 8,147,431 +0.03(+0.31%)
Jun 08, 2009 8.137 8.385 8.009 8.274 12,557,338 +0.39(+4.89%)
Jun 05, 2009 8.291 8.291 7.837 7.889 11,191,620 -0.17(-2.13%)
Jun 04, 2009 7.854 8.171 7.752 8.060 8,569,219 +0.21(+2.73%)
Jun 03, 2009 8.171 8.223 7.717 7.846 9,464,567 -0.40(-4.88%)
Jun 02, 2009 7.914 8.420 7.889 8.248 11,655,004 +0.33(+4.11%)
Jun 01, 2009 7.974 8.206 7.786 7.923 11,874,675 +0.03(+0.43%)
May 29, 2009 7.529 8.009 7.512 7.889 13,134,741 +0.45(+5.98%)
May 28, 2009 8.043 8.146 7.306 7.443 19,256,642 -0.45(-5.75%)
May 27, 2009 8.146 8.600 7.880 7.897 13,395,336 -0.21(-2.64%)
May 26, 2009 7.606 8.218 7.606 8.111 9,832,377 +0.39(+5.11%)
May 22, 2009 7.854 7.949 7.597 7.717 6,646,333 -0.12(-1.53%)
May 21, 2009 8.103 8.184 7.675 7.837 10,455,685 -0.43(-5.18%)
May 20, 2009 8.702 8.942 8.180 8.266 14,166,510 -0.27(-3.11%)
May 19, 2009 8.128 8.737 8.128 8.531 17,806,572 +0.15(+1.84%)
May 18, 2009 7.957 8.437 7.726 8.377 14,738,395 +0.68(+8.79%)
May 15, 2009 7.829 8.163 7.632 7.700 11,128,254 -0.15(-1.86%)
May 14, 2009 7.743 8.120 7.478 7.846 14,263,734 +0.12(+1.55%)
May 13, 2009 7.966 8.009 7.675 7.726 14,260,188 -0.39(-4.85%)
May 12, 2009 8.471 8.685 7.931 8.120 12,672,337 -0.30(-3.56%)
May 11, 2009 8.420 8.745 8.188 8.420 12,772,220 -0.15(-1.70%)
May 08, 2009 8.651 8.771 8.128 8.565 17,920,628 -0.46(-5.12%)
May 07, 2009 9.139 9.208 8.056 9.028 31,332,834 -0.21(-2.32%)
May 06, 2009 10.06 10.48 9.122 9.242 26,478,632 -1.34(-12.63%)
May 05, 2009 10.93 11.38 10.12 10.58 18,164,590 -0.98(-8.45%)
May 04, 2009 11.47 11.55 11.34 11.55 12,463,362 +0.97(+9.14%)
May 01, 2009 11.13 11.34 10.42 10.59 10,023,741 -0.59(-5.29%)
Apr 30, 2009 11.29 11.45 10.90 11.18 14,556,591 +0.06(+0.54%)
Apr 29, 2009 11.14 11.49 10.84 11.12 9,975,525 +0.14(+1.25%)
Apr 28, 2009 10.83 11.27 10.57 10.98 10,731,965 -0.03(-0.23%)
Apr 27, 2009 10.87 11.77 10.69 11.01 15,466,879 -0.12(-1.08%)
Apr 24, 2009 10.40 11.25 10.17 11.13 15,205,907 +0.84(+8.16%)
Apr 23, 2009 10.32 10.66 9.645 10.29 10,482,773 -0.01(-0.08%)
Apr 22, 2009 10.12 10.78 9.799 10.30 12,085,326 +0.13(+1.26%)
Apr 21, 2009 9.448 10.20 9.216 10.17 10,981,020 +0.66(+6.94%)
Apr 20, 2009 10.22 10.39 9.370 9.507 9,368,469 -1.06(-10.05%)
Apr 17, 2009 9.953 10.80 9.944 10.57 12,101,469 +0.63(+6.38%)
Apr 16, 2009 9.670 10.14 9.208 9.936 11,397,205 +0.38(+3.94%)
Apr 15, 2009 8.737 9.859 8.737 9.559 15,048,522 +0.73(+8.24%)
Apr 14, 2009 9.208 9.379 8.711 8.831 6,971,538 -0.35(-3.82%)
Apr 13, 2009 8.994 9.285 8.711 9.182 5,951,169 +0.07(+0.75%)
Apr 09, 2009 8.702 9.199 8.565 9.113 9,784,956 +0.73(+8.68%)
Apr 08, 2009 9.396 9.396 7.983 8.385 19,065,154 -0.35(-4.02%)
Apr 07, 2009 9.173 9.216 8.565 8.737 8,922,924 -0.69(-7.36%)
Apr 06, 2009 9.679 9.901 9.113 9.430 15,232,977 -0.45(-4.51%)
Apr 03, 2009 9.302 9.936 9.071 9.876 11,817,885 +0.46(+4.91%)
Apr 02, 2009 8.985 9.550 8.985 9.413 14,410,886 +0.74(+8.49%)
Apr 01, 2009 8.009 8.797 7.957 8.677 12,502,005 +0.37(+4.43%)
Mar 31, 2009 8.857 8.857 8.120 8.308 13,320,143 -0.32(-3.67%)
Mar 30, 2009 8.951 8.951 8.454 8.625 11,929,850 -0.74(-7.87%)
Mar 26, 2009 8.754 9.456 8.754 9.362 14,434,356 +0.75(+8.65%)
Mar 25, 2009 8.308 9.310 8.120 8.617 22,078,000 +0.47(+5.78%)
Mar 24, 2009 8.266 8.642 8.111 8.146 13,916,320 -0.33(-3.84%)
Mar 23, 2009 7.983 8.488 7.940 8.471 13,404,321 +1.30(+18.16%)
Mar 20, 2009 7.640 7.649 7.075 7.169 13,725,955 -0.84(-10.48%)
Mar 19, 2009 7.923 8.308 7.546 8.009 16,012,477 +0.24(+3.09%)
Mar 18, 2009 7.212 8.051 6.638 7.769 18,062,512 +0.56(+7.72%)
Mar 17, 2009 7.109 80.30 6.510 7.212 14,120,647 +0.33(+4.86%)
Mar 16, 2009 7.383 7.452 6.835 6.878 10,094,477 -0.39(-5.42%)
Mar 13, 2009 7.418 7.426 6.809 7.272 0 +0.07(+0.95%)
Mar 12, 2009 6.707 7.272 6.527 7.203 10,129,216 +0.34(+4.99%)
Mar 11, 2009 6.861 7.058 6.672 6.861 7,118,785 +0.09(+1.39%)
Mar 10, 2009 5.996 6.827 5.996 6.767 15,551,107 +0.87(+14.66%)
Mar 09, 2009 5.713 6.381 5.670 5.901 10,145,133 -0.03(-0.58%)
Mar 06, 2009 6.081 6.218 5.756 5.936 0 -0.07(-1.14%)
Mar 05, 2009 6.338 6.407 5.927 6.004 14,516,005 -0.59(-8.96%)
Mar 04, 2009 6.398 6.758 6.210 6.595 14,005,462 -0.30(-4.35%)
Mar 02, 2009 7.032 7.426 6.852 6.895 12,155,547 -0.34(-4.73%)
Feb 27, 2009 7.169 7.692 7.066 7.238 0 -0.02(-0.24%)
Feb 26, 2009 7.803 8.051 7.135 7.255 11,557,704 -0.38(-4.94%)
Feb 25, 2009 7.452 7.910 7.118 7.632 17,180,862 +0.01(+0.11%)
Feb 24, 2009 6.946 8.034 6.929 7.623 15,580,968 +0.76(+11.11%)
Feb 23, 2009 6.707 7.186 6.647 6.861 13,217,044 +0.33(+5.12%)
Feb 20, 2009 6.184 6.732 6.150 6.527 17,654,758 +0.07(+1.06%)
Feb 19, 2009 7.512 7.512 6.415 6.458 17,893,094 -0.77(-10.66%)
Feb 18, 2009 7.717 7.974 7.143 7.229 19,410,604 -0.41(-5.38%)
Feb 17, 2009 7.221 7.837 7.118 7.640 18,557,138 -0.03(-0.45%)
Feb 13, 2009 7.203 7.786 6.964 7.675 18,817,988 +0.42(+5.79%)
Feb 12, 2009 6.938 7.332 6.647 7.255 15,571,097 -0.02(-0.24%)
Feb 11, 2009 7.126 7.563 6.844 7.272 17,449,070 +0.27(+3.92%)
Feb 10, 2009 7.580 8.051 6.869 6.998 17,524,426 -0.74(-9.52%)
Feb 09, 2009 8.214 8.223 7.452 7.734 14,422,779 -0.09(-1.20%)
Feb 06, 2009 6.929 8.403 6.904 7.829 28,060,844 +0.92(+13.26%)
Feb 05, 2009 6.424 7.015 6.424 6.912 17,091,158 +0.47(+7.31%)
Feb 04, 2009 6.270 6.827 6.253 6.441 17,091,894 +0.09(+1.35%)
Feb 03, 2009 5.490 6.698 5.490 6.355 22,651,296 +1.12(+21.44%)
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.