Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.91	15.21	12.78	14.75	23,343,560	+1.40(+10.50%)
Jan 30, 2008	14.23	14.23	13.27	13.35	16,911,346	-0.95(-6.64%)
Jan 29, 2008	13.55	14.51	13.25	14.30	19,228,210	+0.65(+4.76%)
Jan 28, 2008	12.99	13.66	12.52	13.65	16,744,556	+0.46(+3.50%)
Jan 25, 2008	13.58	14.53	13.19	13.19	21,452,606	-0.04(-0.32%)
Jan 24, 2008	12.39	13.32	12.15	13.23	19,280,232	+0.88(+7.13%)
Jan 23, 2008	10.85	12.50	10.63	12.35	21,222,020	+1.32(+12.02%)
Jan 22, 2008	9.829	11.27	9.829	11.03	12,415,745	+0.66(+6.35%)
Jan 21, 2008	10.09	10.46	9.975	10.37	0	+0.00(+0.00%)
Jan 18, 2008	10.09	10.46	9.975	10.37	14,423,230	+0.36(+3.59%)
Jan 17, 2008	9.992	10.26	9.778	10.01	15,931,533	+0.17(+1.74%)
Jan 16, 2008	9.411	10.27	9.411	9.838	13,962,393	+0.18(+1.86%)
Jan 15, 2008	9.718	9.906	9.530	9.658	11,578,495	-0.21(-2.08%)
Jan 14, 2008	9.419	9.932	9.325	9.864	10,940,307	+0.42(+4.43%)
Jan 11, 2008	9.530	9.795	9.197	9.445	12,931,438	-0.08(-0.81%)
Jan 10, 2008	8.949	9.744	8.710	9.522	12,097,949	+0.52(+5.79%)
Jan 09, 2008	8.761	9.000	8.359	9.000	11,196,772	+0.22(+2.53%)
Jan 08, 2008	9.402	9.744	8.761	8.778	12,936,918	-0.59(-6.30%)
Jan 07, 2008	9.402	9.607	8.864	9.368	12,882,515	+0.03(+0.37%)
Jan 04, 2008	10.27	10.27	9.111	9.334	15,595,319	-1.05(-10.12%)
Jan 03, 2008	11.03	11.16	10.24	10.38	8,068,980	-0.59(-5.37%)
Jan 02, 2008	11.27	11.33	10.93	10.97	6,706,121	-0.28(-2.51%)

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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Decatur Daily Democrat