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 (%)
Dec 29, 2017		29.21	29.21	29.21	0	-0.27(-0.93%)
Dec 28, 2017	29.17	29.57	29.17	29.48	1,426,057	+0.39(+1.35%)
Dec 27, 2017	29.04	29.44	29.04	29.09	1,128,751	+0.13(+0.44%)
Dec 26, 2017	28.89	29.18	28.86	28.96	1,401,099	+0.14(+0.48%)
Dec 22, 2017	29.11	29.21	28.75	28.82	1,021,790	-0.12(-0.41%)
Dec 21, 2017	28.50	28.96	28.22	28.94	1,524,137	+0.69(+2.43%)
Dec 20, 2017	28.24	28.30	27.86	28.26	1,129,686	+0.20(+0.72%)
Dec 19, 2017	28.43	28.67	27.97	28.06	2,312,396	-0.90(-3.09%)
Dec 18, 2017	28.67	29.21	28.47	28.95	2,669,427	+0.54(+1.90%)
Dec 15, 2017	28.26	28.51	28.14	28.41	4,030,586	+0.27(+0.97%)
Dec 14, 2017	28.15	28.51	27.91	28.14	3,289,187	+0.09(+0.33%)
Dec 13, 2017	28.25	28.46	27.98	28.05	1,832,897	-0.17(-0.62%)
Dec 12, 2017	28.27	28.73	28.15	28.22	1,592,769	-0.05(-0.16%)
Dec 11, 2017	28.63	28.78	28.14	28.27	1,384,119	-0.22(-0.77%)
Dec 08, 2017	28.18	28.61	27.91	28.49	1,447,459	+0.00(+0.00%)
Dec 07, 2017	27.44	28.17	27.44		1,306,119	+0.00(+0.00%)
Dec 06, 2017	27.38	27.97	27.33	27.51	1,906,624	-0.03(-0.10%)
Dec 05, 2017	27.41	27.93	27.13	27.54	2,626,314	-0.30(-1.08%)
Dec 04, 2017	28.56	28.66	27.83	27.84	2,732,418	-0.30(-1.07%)

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.