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 (%)
Jun 30, 2014	16.71	16.87	16.59	16.70	6,822,014	-0.01(-0.05%)
Jun 27, 2014	16.08	16.76	15.90	16.71	12,069,020	+0.72(+4.53%)
Jun 26, 2014	16.06	16.23	15.87	15.98	5,602,511	-0.05(-0.33%)
Jun 25, 2014	15.73	16.04	15.55	16.04	3,353,186	+0.27(+1.70%)
Jun 24, 2014	15.61	16.13	15.61	15.77	4,152,035	+0.16(+1.03%)
Jun 23, 2014	15.48	15.77	15.40	15.61	2,743,493	+0.20(+1.28%)
Jun 20, 2014	15.51	15.52	15.19	15.41	3,221,173	-0.14(-0.92%)
Jun 19, 2014	15.51	15.85	15.42	15.55	4,640,447	+0.09(+0.58%)
Jun 18, 2014	15.36	15.47	15.12	15.46	3,321,894	+0.08(+0.52%)
Jun 17, 2014	15.19	15.43	14.94	15.38	3,378,215	+0.11(+0.70%)
Jun 16, 2014	15.06	15.30	14.95	15.28	3,350,361	+0.21(+1.42%)
Jun 13, 2014	15.00	15.09	14.84	15.06	2,175,332	+0.05(+0.36%)
Jun 12, 2014	15.26	15.32	15.00	15.01	2,894,259	-0.27(-1.76%)
Jun 11, 2014	15.42	15.45	15.21	15.28	2,960,389	-0.19(-1.21%)
Jun 10, 2014	15.41	15.51	15.37	15.46	2,088,074	+0.18(+1.17%)
Jun 06, 2014	15.11	15.41	15.04	15.29	3,186,909	+0.30(+2.03%)
Jun 05, 2014	14.69	15.02	14.62	14.98	2,761,488	+0.29(+1.95%)
Jun 04, 2014	14.63	14.84	14.54	14.70	1,892,916	-0.01(-0.06%)
Jun 03, 2014	14.68	14.82	14.62	14.70	1,637,301	-0.04(-0.24%)

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.