Indicators

KB Home (NY: KBH )

70.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.854	5.968	5.845	5.898	2,962,235	-0.01(-0.15%)
Dec 29, 2011	5.573	5.942	5.556	5.907	5,787,328	+0.34(+6.15%)
Dec 28, 2011	5.687	5.731	5.415	5.565	4,270,916	-0.10(-1.71%)
Dec 27, 2011	5.793	5.872	5.652	5.661	3,242,226	-0.15(-2.57%)
Dec 23, 2011	6.109	6.170	5.731	5.810	6,584,651	-0.53(-8.31%)
Dec 21, 2011	6.995	7.022	6.214	6.337	10,953,963	-0.46(-6.72%)
Dec 20, 2011	6.460	6.837	6.451	6.793	7,548,255	+0.62(+10.10%)
Dec 19, 2011	6.363	6.486	6.126	6.170	4,034,008	-0.17(-2.63%)
Dec 16, 2011	6.425	6.627	6.284	6.337	4,458,352	-0.04(-0.69%)
Dec 15, 2011	6.188	6.442	6.109	6.381	5,233,435	+0.31(+5.06%)
Dec 14, 2011	6.249	6.276	6.030	6.074	6,630,442	-0.26(-4.15%)
Dec 13, 2011	6.697	6.784	6.249	6.337	7,076,067	-0.33(-5.00%)
Dec 12, 2011	6.969	6.982	6.539	6.670	6,970,686	-0.44(-6.17%)
Dec 09, 2011	6.995	7.197	6.899	7.109	3,446,291	+0.18(+2.66%)
Dec 08, 2011	7.083	7.197	6.793	6.925	4,637,284	-0.25(-3.43%)
Dec 07, 2011	7.171	7.267	7.065	7.171	3,824,952	-0.05(-0.73%)
Dec 06, 2011	6.934	7.285	6.934	7.223	6,605,153	+0.30(+4.31%)
Dec 05, 2011	7.004	7.364	6.820	6.925	8,747,235	-0.04(-0.63%)
Dec 02, 2011	6.758	7.057	6.644	6.969	7,915,621	+0.32(+4.75%)

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.