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 (%)
May 28, 2010	12.20	12.47	12.10	12.20	4,002,142	-0.20(-1.63%)
May 27, 2010	12.60	12.62	12.10	12.40	5,501,587	+0.17(+1.38%)
May 26, 2010	12.53	12.95	12.21	12.23	6,400,450	-0.15(-1.22%)
May 25, 2010	11.99	12.46	11.85	12.38	237	-0.02(-0.14%)
May 24, 2010	12.60	12.96	12.38	12.40	4,415,300	-0.24(-1.87%)
May 21, 2010	12.54	12.98	12.29	12.64	5,588,058	-0.08(-0.60%)
May 20, 2010	12.67	13.09	12.63	12.71	4,709,763	-0.59(-4.43%)
May 19, 2010	13.35	13.79	13.05	13.30	4,157,832	-0.14(-1.06%)
May 18, 2010	13.98	14.19	13.39	13.45	4,871,398	-0.34(-2.44%)
May 17, 2010	13.72	13.82	13.12	13.78	5,016,371	+0.13(+0.92%)
May 14, 2010	13.66	13.86	13.41	13.66	4,174,086	-0.27(-1.94%)
May 13, 2010	14.61	14.65	13.83	13.93	7,457,974	-1.02(-6.82%)
May 12, 2010	14.90	15.30	14.75	14.95	3,318,498	+0.15(+1.02%)
May 11, 2010	15.24	15.35	14.70	14.79	1,186	+0.00(+0.00%)
May 10, 2010	14.70	14.81	14.63	14.79	4,883,906	+1.06(+7.73%)
May 07, 2010	14.62	14.86	13.68	13.73	6,148,269	-0.27(-1.93%)
May 06, 2010	14.29	15.70	13.48	14.00	7,477	-0.88(-5.92%)
May 05, 2010	15.26	15.63	14.77	14.88	4,630,278	-0.52(-3.36%)
May 04, 2010	15.73	16.08	15.16	15.40	118	-0.62(-3.88%)

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.