Indicators

KB Home (NY: KBH )

70.07 -0.07 (-0.10%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.39	11.49	11.09	11.17	5,410,076	-0.31(-2.73%)
Jan 29, 2015	10.75	11.52	10.72	11.49	8,937,087	+0.79(+7.38%)
Jan 28, 2015	11.05	11.09	10.69	10.70	4,647,769	-0.23(-2.13%)
Jan 27, 2015	10.97	11.11	10.83	10.93	4,496,996	-0.21(-1.85%)
Jan 26, 2015	11.21	11.38	10.94	11.14	6,364,350	+0.20(+1.80%)
Jan 23, 2015	10.66	10.95	10.58	10.94	6,709,204	+0.30(+2.78%)
Jan 22, 2015	10.75	10.77	10.54	10.64	6,870,681	-0.06(-0.59%)
Jan 21, 2015	10.69	10.86	10.56	10.71	6,719,165	+0.04(+0.34%)
Jan 20, 2015	11.24	11.24	10.60	10.67	9,726,346	-0.55(-4.88%)
Jan 16, 2015	11.07	11.50	11.06	11.22	13,258,002	+0.11(+0.97%)
Jan 15, 2015	12.17	12.20	11.08	11.11	15,504,698	-1.03(-8.49%)
Jan 14, 2015	12.19	12.81	11.95	12.14	14,422,588	-0.30(-2.38%)
Jan 13, 2015	15.38	15.47	12.01	12.44	39,051,576	-2.42(-16.29%)
Jan 12, 2015	15.00	15.17	14.65	14.86	6,251,870	+0.00(+0.00%)
Jan 09, 2015	15.09	15.10	14.74	14.86	5,218,634	-0.21(-1.37%)
Jan 08, 2015	14.79	15.09	14.70	15.06	4,513,117	+0.38(+2.56%)
Jan 07, 2015	14.08	14.93	14.08	14.69	9,138,123	+0.74(+5.27%)
Jan 06, 2015	14.50	14.50	13.94	13.95	4,601,523	-0.48(-3.29%)
Jan 05, 2015	14.64	14.68	14.31	14.43	2,987,569	-0.25(-1.71%)

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.