Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.32	19.32	18.71	18.84	2,825,850	-0.48(-2.51%)
Apr 27, 2017	19.39	19.42	19.10	19.32	3,395,012	-0.04(-0.19%)
Apr 26, 2017	18.76	19.53	18.68	19.36	4,444,314	+0.67(+3.57%)
Apr 25, 2017	18.49	18.71	18.10	18.69	5,125,398	+0.00(+0.00%)
Apr 24, 2017	18.98	19.07	18.46	18.69	3,395,523	+0.01(+0.05%)
Apr 21, 2017	18.75	18.86	18.44	18.68	3,453,017	-0.04(-0.19%)
Apr 20, 2017	19.10	19.12	18.39	18.72	4,429,878	-0.21(-1.11%)
Apr 19, 2017	18.94	19.12	18.84	18.93	2,912,469	+0.02(+0.10%)
Apr 18, 2017	18.72	18.97	18.51	18.91	2,306,163	+0.12(+0.63%)
Apr 17, 2017	18.44	18.87	18.39	18.79	2,424,064	+0.42(+2.29%)
Apr 13, 2017	18.39	18.66	18.31	18.37	3,432,541	+0.05(+0.25%)
Apr 12, 2017	18.34	18.46	18.17	18.33	2,540,957	+0.00(+0.00%)
Apr 11, 2017	18.38	18.46	18.20	18.33	2,951,164	-0.01(-0.05%)
Apr 10, 2017	18.06	18.42	18.05	18.34	2,528,558	+0.28(+1.57%)
Apr 07, 2017	18.12	18.27	18.03	18.05	2,855,973	-0.13(-0.70%)
Apr 06, 2017	17.78	18.28	17.73	18.18	2,955,244	+0.40(+2.26%)
Apr 05, 2017	17.85	18.23	17.76	17.78	2,296,630	-0.07(-0.41%)
Apr 04, 2017	18.04	18.17	17.78	17.85	2,438,001	-0.23(-1.26%)

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.