Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.32	10.59	9.568	9.761	1,620,570	-0.65(-6.21%)
Nov 26, 2008	8.746	10.67	8.393	10.41	7,596,233	+1.64(+18.66%)
Nov 25, 2008	8.578	9.115	8.066	8.771	7,335,636	+0.67(+8.29%)
Nov 24, 2008	7.143	8.343	6.479	8.099	6,474,557	+1.37(+20.32%)
Nov 21, 2008	7.571	7.654	5.791	6.731	10,673,959	-0.55(-7.50%)
Nov 20, 2008	7.948	8.536	7.201	7.277	6,978,989	-0.93(-11.35%)
Nov 19, 2008	9.526	9.526	8.208	8.208	5,874,289	-1.35(-14.14%)
Nov 18, 2008	9.929	10.24	9.165	9.560	4,353,895	-0.43(-4.29%)
Nov 17, 2008	10.03	10.54	9.451	9.988	3,953,087	-0.09(-0.92%)
Nov 14, 2008	10.58	11.34	9.979	10.08	4,000,692	-0.55(-5.13%)
Nov 13, 2008	10.62	10.68	9.048	10.63	7,195,762	+0.15(+1.44%)
Nov 12, 2008	11.10	11.21	10.27	10.47	4,432,105	-1.02(-8.90%)
Nov 11, 2008	11.20	11.90	10.89	11.50	3,817,145	+0.01(+0.07%)
Nov 10, 2008	12.72	13.01	11.21	11.49	4,199,954	-0.90(-7.25%)
Nov 07, 2008	13.03	13.24	11.94	12.39	3,844,852	-0.73(-5.57%)
Nov 06, 2008	13.66	13.81	12.72	13.12	5,175,656	-0.39(-2.86%)
Nov 05, 2008	14.17	15.13	13.42	13.50	5,370,043	-1.13(-7.74%)
Nov 04, 2008	14.21	14.71	13.62	14.64	6,138,718	+1.06(+7.79%)

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.