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, 2010	12.81	13.15	12.69	12.78	4,548,570	+0.02(+0.13%)
Jan 28, 2010	12.76	12.95	12.48	12.76	4,582,241	+0.11(+0.86%)
Jan 27, 2010	12.20	12.74	12.02	12.65	6,953,803	+0.45(+3.70%)
Jan 26, 2010	12.21	12.25	11.88	12.20	5,040,971	+0.26(+2.17%)
Jan 25, 2010	12.14	12.17	11.66	11.94	4,226,224	-0.06(-0.49%)
Jan 22, 2010	12.48	12.67	11.98	12.00	4,669,810	-0.51(-4.08%)
Jan 21, 2010	12.80	12.88	12.46	12.51	3,412,504	-0.30(-2.35%)
Jan 20, 2010	12.83	12.88	12.54	12.81	2,765,951	-0.11(-0.84%)
Jan 19, 2010	12.95	12.99	12.67	12.92	2,704,207	+0.13(+0.98%)
Jan 15, 2010	13.14	12.80	12.80	12.80	3,990,310	-0.32(-2.42%)
Jan 14, 2010	13.05	13.29	13.00	13.11	4,344,275	-0.05(-0.38%)
Jan 13, 2010	13.19	13.25	12.85	13.16	5,580,033	+0.02(+0.13%)
Jan 12, 2010	13.38	13.38	12.57	13.15	12,494,789	-0.55(-4.03%)
Jan 11, 2010	13.66	13.77	13.32	13.70	9,416,727	+0.34(+2.57%)
Jan 08, 2010	13.08	13.41	12.96	13.36	6,756,877	+0.14(+1.08%)
Jan 07, 2010	12.41	13.62	12.38	13.21	14,552,801	+1.20(+10.03%)
Jan 06, 2010	12.08	12.11	11.87	12.01	3,128,791	-0.08(-0.69%)
Jan 05, 2010	11.65	12.13	11.26	12.09	8,093,919	+0.37(+3.14%)

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.