Indicators

KB Home (NY: KBH )

69.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.80	11.83	10.64	11.02	8,396,760	-0.48(-4.15%)
Mar 30, 2009	12.05	12.14	11.06	11.50	11,008,168	-0.34(-2.90%)
Mar 26, 2009	11.26	12.04	11.26	11.84	8,464,741	+0.65(+5.83%)
Mar 25, 2009	10.91	12.22	10.60	11.19	11,648,706	+0.43(+3.96%)
Mar 24, 2009	10.66	11.18	10.52	10.76	4,840,803	-0.09(-0.85%)
Mar 23, 2009	10.25	10.91	10.24	10.86	6,530,570	+1.45(+15.38%)
Mar 20, 2009	9.960	10.13	9.337	9.408	4,798,443	-0.44(-4.50%)
Mar 19, 2009	10.66	10.68	9.743	9.852	6,378,309	-0.42(-4.07%)
Mar 18, 2009	9.216	10.66	8.856	10.27	9,283,972	+0.97(+10.43%)
Mar 17, 2009	8.831	9.316	8.497	9.300	5,228,714	+0.79(+9.34%)
Mar 16, 2009	9.183	9.358	8.422	8.505	4,563,085	-0.57(-6.27%)
Mar 13, 2009	9.191	9.367	8.539	9.074	0	+0.00(+0.00%)
Mar 12, 2009	8.087	9.149	7.878	9.074	5,709,577	+0.96(+11.86%)
Mar 11, 2009	8.146	8.438	7.911	8.112	4,577,338	+0.04(+0.52%)
Mar 10, 2009	7.359	8.137	7.050	8.070	6,079,487	+1.09(+15.57%)
Mar 09, 2009	6.699	7.510	6.690	6.983	6,970,015	+0.07(+0.97%)
Mar 06, 2009	6.774	7.050	6.565	6.916	0	+0.11(+1.60%)
Mar 05, 2009	6.799	7.017	6.598	6.807	5,275,225	-0.16(-2.28%)
Mar 04, 2009	7.008	7.150	6.715	6.966	4,629,075	-0.17(-2.34%)

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.