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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Follow Us