Indicators

KB Home (NY: KBH )

70.06 -0.22 (-0.32%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	19.64	19.73	19.17	19.32	3,572,027	-0.29(-1.49%)
Mar 27, 2013	19.45	19.82	19.32	19.62	3,865,414	+0.03(+0.14%)
Mar 26, 2013	19.68	19.91	19.41	19.59	4,078,664	+0.07(+0.36%)
Mar 25, 2013	19.52	19.89	19.28	19.52	4,879,327	+0.20(+1.01%)
Mar 22, 2013	19.64	19.72	19.24	19.32	4,224,733	-0.29(-1.49%)
Mar 21, 2013	19.22	19.87	18.38	19.62	12,412,439	+0.47(+2.46%)
Mar 20, 2013	18.86	19.34	18.75	19.15	4,731,616	+0.48(+2.57%)
Mar 19, 2013	18.64	19.04	18.43	18.67	6,724,730	+0.54(+2.99%)
Mar 18, 2013	17.76	18.30	17.66	18.13	4,418,340	+0.12(+0.64%)
Mar 15, 2013	18.17	18.36	18.01	18.01	4,362,688	-0.20(-1.12%)
Mar 14, 2013	18.02	18.37	18.00	18.22	3,487,645	+0.21(+1.18%)
Mar 13, 2013	17.86	18.26	17.68	18.00	4,362,588	+0.14(+0.80%)
Mar 12, 2013	18.29	18.31	17.80	17.86	4,753,012	-0.51(-2.76%)
Mar 11, 2013	17.84	18.43	17.77	18.37	5,269,390	+0.45(+2.53%)
Mar 08, 2013	17.72	18.03	17.57	17.91	4,944,434	+0.43(+2.44%)
Mar 07, 2013	17.39	17.57	17.19	17.49	2,454,659	+0.13(+0.77%)
Mar 06, 2013	17.47	17.62	17.29	17.35	3,758,873	+0.00(+0.00%)
Mar 05, 2013	17.13	17.51	17.10	17.35	4,492,426	+0.38(+2.25%)
Mar 04, 2013	16.56	17.00	16.54	16.97	4,172,813	+0.31(+1.86%)

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.