Indicators

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.252	7.399	7.184	7.304	5,228,096	-0.05(-0.70%)
Jul 28, 2011	7.416	7.760	7.321	7.356	5,302,278	-0.09(-1.27%)
Jul 27, 2011	7.726	7.786	7.399	7.450	4,854,336	-0.34(-4.41%)
Jul 26, 2011	7.872	7.880	7.743	7.794	3,141,219	-0.08(-0.98%)
Jul 25, 2011	8.053	8.053	7.863	7.872	2,756,993	-0.23(-2.87%)
Jul 22, 2011	8.078	8.130	8.078	8.104	2,302,761	-0.08(-0.95%)
Jul 21, 2011	8.182	8.285	8.096	8.182	2,912,834	+0.05(+0.63%)
Jul 20, 2011	8.190	8.216	7.932	8.130	4,962,092	-0.06(-0.74%)
Jul 19, 2011	8.104	8.250	8.018	8.190	4,341,331	+0.25(+3.14%)
Jul 18, 2011	8.035	8.096	7.700	7.941	7,001,202	-0.10(-1.28%)
Jul 15, 2011	8.285	8.302	7.992	8.044	5,413,516	-0.16(-1.99%)
Jul 14, 2011	8.319	8.362	8.053	8.207	4,837,172	-0.01(-0.10%)
Jul 13, 2011	8.517	8.586	8.207	8.216	5,712,603	-0.23(-2.75%)
Jul 12, 2011	8.216	8.629	8.139	8.448	6,807,648	+0.19(+2.29%)
Jul 11, 2011	8.285	8.319	8.173	8.259	4,724,878	-0.14(-1.64%)
Jul 08, 2011	8.293	8.423	8.207	8.397	3,990,271	-0.03(-0.41%)
Jul 07, 2011	8.379	8.577	8.268	8.431	6,063,839	+0.15(+1.77%)
Jul 06, 2011	8.526	8.526	8.199	8.285	7,635,245	-0.27(-3.12%)
Jul 05, 2011	8.620	8.663	8.242	8.552	9,643,662	-0.20(-2.26%)

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.