Indicators

KB Home (NY: KBH )

70.28 +0.91 (+1.31%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.817	7.852	7.526	7.641	4,948,679	-0.17(-2.14%)
Apr 27, 2012	7.500	7.887	7.218	7.808	9,495,097	+0.37(+4.97%)
Apr 26, 2012	7.244	7.561	7.244	7.438	8,210,673	+0.20(+2.80%)
Apr 25, 2012	7.042	7.297	7.042	7.236	5,492,198	+0.27(+3.92%)
Apr 24, 2012	6.672	7.073	6.663	6.963	6,946,267	+0.30(+4.49%)
Apr 23, 2012	6.778	6.796	6.602	6.663	4,594,692	-0.25(-3.57%)
Apr 20, 2012	6.760	6.963	6.743	6.910	5,629,038	+0.20(+3.02%)
Apr 19, 2012	6.769	6.857	6.558	6.708	7,249,184	-0.09(-1.30%)
Apr 18, 2012	6.831	6.884	6.646	6.796	5,011,593	-0.06(-0.90%)
Apr 17, 2012	6.998	7.130	6.831	6.857	5,384,394	-0.07(-1.02%)
Apr 16, 2012	7.227	7.306	6.884	6.928	8,173,391	-0.16(-2.24%)
Apr 13, 2012	7.236	7.385	7.086	7.086	5,955,903	-0.36(-4.85%)
Apr 12, 2012	7.297	7.465	7.218	7.447	5,990,221	+0.24(+3.30%)
Apr 11, 2012	7.130	7.412	7.121	7.209	6,767,421	+0.24(+3.41%)
Apr 10, 2012	7.429	7.500	6.910	6.971	8,812,164	-0.38(-5.15%)
Apr 09, 2012	7.112	7.377	6.980	7.350	10,592,489	+0.06(+0.85%)
Apr 05, 2012	7.535	7.594	7.236	7.288	8,428,847	-0.28(-3.72%)
Apr 04, 2012	7.597	7.632	7.385	7.570	10,242,604	-0.13(-1.71%)
Apr 03, 2012	7.737	7.852	7.685	7.702	6,225,900	-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.