Indicators

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.546	9.808	9.456	9.808	4,610,466	+0.32(+3.33%)
Jan 28, 2016	9.573	9.763	9.397	9.492	5,839,864	+0.02(+0.19%)
Jan 27, 2016	9.338	9.713	9.266	9.474	6,217,591	+0.07(+0.77%)
Jan 26, 2016	9.148	9.433	8.986	9.401	8,568,457	+0.37(+4.10%)
Jan 25, 2016	9.320	9.383	8.905	9.031	7,106,159	-0.37(-3.94%)
Jan 22, 2016	9.112	9.609	9.063	9.401	8,169,702	+0.46(+5.15%)
Jan 21, 2016	8.841	9.212	8.796	8.941	5,045,710	+0.07(+0.81%)
Jan 20, 2016	8.661	9.004	8.164	8.869	8,907,176	-0.05(-0.51%)
Jan 19, 2016	9.492	9.520	8.805	8.914	6,395,844	-0.43(-4.64%)
Jan 15, 2016	9.121	9.347	9.347	9.347	6,610,840	-0.10(-1.05%)
Jan 14, 2016	9.257	9.537	9.112	9.447	5,785,677	+0.24(+2.65%)
Jan 13, 2016	9.483	9.770	9.135	9.203	6,128,694	-0.28(-2.95%)
Jan 12, 2016	9.501	9.546	9.031	9.483	7,759,163	+0.06(+0.67%)
Jan 11, 2016	9.103	9.419	8.986	9.419	8,347,974	+0.32(+3.47%)
Jan 08, 2016	9.257	9.275	8.823	9.103	14,873,382	+0.03(+0.30%)
Jan 07, 2016	9.708	10.32	9.076	9.076	22,931,708	-1.57(-14.76%)
Jan 06, 2016	10.88	11.01	10.41	10.65	7,566,588	-0.41(-3.68%)
Jan 05, 2016	10.87	11.07	10.80	11.05	7,022,106	+0.18(+1.66%)

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.