Indicators

KB Home (NY: KBH )

87.23 -2.40 (-2.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.872	7.907	7.579	7.695	4,913,992	-0.17(-2.14%)
Apr 27, 2012	7.553	7.943	7.269	7.863	9,428,541	+0.37(+4.97%)
Apr 26, 2012	7.296	7.615	7.296	7.491	8,153,120	+0.20(+2.80%)
Apr 25, 2012	7.092	7.349	7.092	7.287	5,453,700	+0.27(+3.92%)
Apr 24, 2012	6.719	7.123	6.711	7.012	6,897,577	+0.30(+4.49%)
Apr 23, 2012	6.826	6.843	6.648	6.711	4,562,485	-0.25(-3.57%)
Apr 20, 2012	6.808	7.012	6.790	6.959	5,589,582	+0.20(+3.02%)
Apr 19, 2012	6.817	6.906	6.604	6.755	7,198,371	-0.09(-1.30%)
Apr 18, 2012	6.879	6.932	6.693	6.843	4,976,465	-0.06(-0.90%)
Apr 17, 2012	7.047	7.180	6.879	6.906	5,346,652	-0.07(-1.02%)
Apr 16, 2012	7.278	7.358	6.932	6.976	8,116,099	-0.16(-2.24%)
Apr 13, 2012	7.287	7.437	7.136	7.136	5,914,155	-0.36(-4.85%)
Apr 12, 2012	7.349	7.517	7.269	7.499	5,948,232	+0.24(+3.30%)
Apr 11, 2012	7.180	7.464	7.171	7.260	6,719,985	+0.24(+3.41%)
Apr 10, 2012	7.482	7.553	6.959	7.021	8,750,395	-0.38(-5.15%)
Apr 09, 2012	7.163	7.429	7.030	7.402	10,518,241	+0.06(+0.85%)
Apr 05, 2012	7.588	7.648	7.287	7.340	8,369,764	-0.28(-3.72%)
Apr 04, 2012	7.650	7.686	7.437	7.624	10,170,809	-0.13(-1.71%)
Apr 03, 2012	7.792	7.907	7.739	7.757	6,182,260	-0.02(-0.23%)

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.