Indicators

KB Home (NY: KBH )

70.28 +0.91 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.57	18.72	17.14	18.06	5,695,574	+0.43(+2.47%)
Dec 28, 2007	18.57	18.57	17.57	17.63	4,143,292	-0.84(-4.57%)
Dec 27, 2007	19.17	19.38	18.30	18.47	3,689,258	-1.02(-5.23%)
Dec 26, 2007	19.65	19.82	19.27	19.49	2,855,324	-0.28(-1.40%)
Dec 24, 2007	19.19	19.85	19.18	19.77	1,577,303	+0.65(+3.41%)
Dec 21, 2007	19.09	19.23	18.57	19.12	3,328,688	+0.24(+1.28%)
Dec 20, 2007	18.41	19.00	18.09	18.88	4,042,805	+0.59(+3.20%)
Dec 19, 2007	18.58	18.78	17.99	18.29	3,183,244	-0.45(-2.41%)
Dec 18, 2007	18.77	19.13	18.36	18.74	3,069,972	+0.18(+0.95%)
Dec 17, 2007	18.43	19.30	18.11	18.57	4,022,416	+0.02(+0.09%)
Dec 14, 2007	18.57	19.32	18.32	18.55	4,850,408	-0.34(-1.81%)
Dec 13, 2007	18.04	19.09	17.85	18.89	4,775,748	+0.58(+3.15%)
Dec 12, 2007	19.13	19.44	17.75	18.32	6,490,356	+0.18(+1.01%)
Dec 11, 2007	20.42	20.90	17.96	18.13	8,464,071	-2.32(-11.33%)
Dec 10, 2007	19.97	20.76	19.54	20.45	3,562,850	+0.63(+3.16%)
Dec 07, 2007	20.28	20.82	19.36	19.82	5,779,498	-0.46(-2.27%)
Dec 06, 2007	18.17	20.36	17.40	20.28	9,843,845	+2.82(+16.14%)
Dec 05, 2007	17.16	17.62	17.16	17.46	4,304,432	+0.39(+2.30%)
Dec 04, 2007	17.14	17.37	16.73	17.07	3,789,187	-0.21(-1.21%)

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.