Indicators

KB Home (NY: KBH )

70.28 +0.91 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.88	37.92	36.73	36.89	4,085,886	-0.90(-2.39%)
Apr 27, 2007	38.10	38.30	37.38	37.79	3,934,947	-0.31(-0.81%)
Apr 26, 2007	37.37	38.31	36.96	38.10	4,737,399	+1.25(+3.38%)
Apr 25, 2007	37.26	37.38	36.25	36.86	3,464,818	+0.04(+0.11%)
Apr 24, 2007	37.02	37.37	35.99	36.81	3,877,895	-0.20(-0.54%)
Apr 23, 2007	37.80	37.98	36.52	37.01	3,807,544	-0.59(-1.56%)
Apr 20, 2007	37.36	37.70	37.22	37.60	4,185,695	+0.91(+2.48%)
Apr 19, 2007	36.62	37.34	36.17	36.69	4,665,815	-0.18(-0.50%)
Apr 18, 2007	35.38	37.23	35.38	36.87	6,319,059	+0.88(+2.44%)
Apr 17, 2007	35.33	36.20	35.12	35.99	5,886,035	+1.41(+4.09%)
Apr 16, 2007	34.64	35.02	34.20	34.58	3,789,209	+0.05(+0.15%)
Apr 13, 2007	35.46	35.54	34.25	34.53	4,030,505	-0.85(-2.41%)
Apr 12, 2007	34.50	35.46	34.20	35.38	3,500,796	+0.68(+1.95%)
Apr 11, 2007	35.28	35.28	34.61	34.71	4,086,646	-0.38(-1.10%)
Apr 10, 2007	35.42	35.75	35.01	35.09	2,595,596	-0.48(-1.34%)
Apr 09, 2007	35.58	35.92	35.24	35.57	2,365,536	+0.09(+0.26%)
Apr 05, 2007	35.12	35.69	34.93	35.48	2,774,599	+0.31(+0.88%)
Apr 04, 2007	35.38	35.66	34.97	35.17	2,929,269	-0.42(-1.18%)
Apr 03, 2007	35.31	36.17	35.02	35.58	4,764,314	+0.56(+1.60%)

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.