Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.25	10.34	10.10	10.14	3,428,484	-0.09(-0.92%)
Apr 28, 2011	10.29	10.43	10.12	10.24	5,344,059	-0.08(-0.75%)
Apr 27, 2011	10.07	10.38	10.01	10.31	6,283,434	+0.25(+2.47%)
Apr 26, 2011	9.970	10.11	9.923	10.06	3,388,559	+0.13(+1.30%)
Apr 25, 2011	9.816	10.06	9.764	9.936	2,829,020	+0.13(+1.31%)
Apr 21, 2011	10.16	10.16	9.678	9.807	4,030,163	-0.27(-2.64%)
Apr 20, 2011	10.06	10.31	9.962	10.07	4,832,491	+0.06(+0.60%)
Apr 19, 2011	9.807	10.01	9.764	10.01	5,169,217	+0.31(+3.19%)
Apr 18, 2011	9.721	9.867	9.627	9.704	5,542,975	-0.08(-0.79%)
Apr 15, 2011	9.627	9.833	9.592	9.781	3,953,000	+0.15(+1.61%)
Apr 14, 2011	9.627	9.721	9.567	9.627	2,865,141	-0.07(-0.71%)
Apr 13, 2011	9.859	9.902	9.575	9.695	4,590,480	-0.04(-0.44%)
Apr 12, 2011	9.790	9.790	9.610	9.738	6,405,002	-0.13(-1.31%)
Apr 11, 2011	10.00	10.04	9.764	9.867	4,827,704	-0.10(-1.03%)
Apr 08, 2011	10.17	10.26	9.919	9.970	5,907,444	-0.18(-1.78%)
Apr 07, 2011	10.14	10.28	10.05	10.15	4,900,660	-0.02(-0.17%)
Apr 06, 2011	10.13	10.19	9.902	10.17	5,085,681	+0.13(+1.28%)
Apr 05, 2011	9.704	10.24	9.412	10.04	16,768,212	-0.44(-4.18%)
Apr 04, 2011	10.71	10.73	10.32	10.48	6,585,790	-0.20(-1.85%)

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.