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 (%)
Feb 28, 2014	18.45	18.49	18.07	18.21	4,391,297	-0.24(-1.31%)
Feb 27, 2014	17.98	18.55	17.89	18.45	5,372,241	+0.44(+2.43%)
Feb 26, 2014	17.47	18.21	17.20	18.01	7,193,064	+0.55(+3.17%)
Feb 25, 2014	16.63	17.48	16.60	17.46	5,600,127	+0.80(+4.82%)
Feb 24, 2014	16.97	17.04	16.64	16.65	4,311,428	-0.30(-1.79%)
Feb 21, 2014	16.81	17.12	16.77	16.96	3,629,281	+0.18(+1.06%)
Feb 20, 2014	16.65	16.83	16.51	16.78	2,170,083	+0.17(+1.02%)
Feb 19, 2014	16.84	16.96	16.58	16.61	3,530,744	-0.30(-1.79%)
Feb 18, 2014	17.20	17.20	16.67	16.91	2,793,183	-0.07(-0.42%)
Feb 14, 2014	16.69	16.98	16.98	16.98	3,121,723	+0.27(+1.60%)
Feb 13, 2014	16.36	16.72	16.20	16.72	2,673,501	+0.25(+1.52%)
Feb 12, 2014	16.68	16.78	16.41	16.47	2,807,440	-0.16(-0.97%)
Feb 11, 2014	16.48	16.69	16.42	16.63	4,056,261	-0.22(-1.32%)
Feb 10, 2014	16.88	17.06	16.63	16.85	2,675,121	-0.04(-0.21%)
Feb 07, 2014	16.88	17.12	16.73	16.89	3,825,142	+0.15(+0.91%)
Feb 06, 2014	16.32	16.98	16.32	16.73	3,530,596	+0.41(+2.51%)
Feb 05, 2014	16.61	16.73	16.20	16.32	3,391,378	-0.36(-2.14%)
Feb 04, 2014	16.78	17.07	16.61	16.68	3,705,052	-0.08(-0.45%)

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.