Indicators

KB Home (NY: KBH )

68.78 +2.67 (+4.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.85	15.28	14.85	15.18	2,988,173	+0.40(+2.70%)
Feb 26, 2004	14.26	14.79	14.19	14.78	2,112,929	+0.44(+3.09%)
Feb 25, 2004	14.18	14.37	13.87	14.34	2,711,279	+0.20(+1.42%)
Feb 24, 2004	14.08	14.29	14.06	14.14	1,844,136	+0.06(+0.45%)
Feb 23, 2004	14.37	14.40	14.06	14.08	1,943,027	-0.13(-0.93%)
Feb 20, 2004	14.59	14.78	14.21	14.21	2,580,933	-0.38(-2.60%)
Feb 19, 2004	14.73	14.77	14.56	14.59	1,336,814	-0.01(-0.09%)
Feb 18, 2004	14.77	14.81	14.55	14.60	2,168,213	-0.21(-1.44%)
Feb 17, 2004	14.69	15.00	14.65	14.81	1,514,580	+0.29(+2.02%)
Feb 13, 2004	14.69	14.77	14.51	14.52	1,003,683	-0.08(-0.52%)
Feb 12, 2004	14.71	14.79	14.57	14.60	1,415,927	-0.12(-0.84%)
Feb 11, 2004	14.32	14.80	14.14	14.72	2,047,876	+0.39(+2.71%)
Feb 10, 2004	14.37	14.43	14.17	14.33	1,394,719	-0.08(-0.58%)
Feb 09, 2004	14.61	14.71	14.35	14.42	2,081,475	-0.25(-1.67%)
Feb 06, 2004	14.19	14.69	14.19	14.66	1,855,098	+0.60(+4.30%)
Feb 05, 2004	14.03	14.32	13.89	14.06	2,208,246	-0.07(-0.49%)
Feb 04, 2004	14.37	14.40	14.11	14.13	1,898,229	-0.35(-2.45%)
Feb 03, 2004	14.36	14.68	14.31	14.48	1,801,959	+0.08(+0.57%)

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.