Indicators

KB Home (NY: KBH )

70.26 +0.89 (+1.28%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	51.22	52.50	51.06	51.49	2,118,854	-0.37(-0.71%)
Apr 27, 2006	51.76	52.24	50.42	51.86	3,465,738	-1.04(-1.96%)
Apr 26, 2006	52.75	54.57	52.70	52.90	2,485,469	+0.42(+0.80%)
Apr 25, 2006	53.44	53.72	52.00	52.48	2,382,276	-0.96(-1.80%)
Apr 24, 2006	54.74	54.74	53.36	53.44	1,483,198	-1.38(-2.52%)
Apr 21, 2006	55.70	55.70	54.47	54.82	2,094,940	-0.39(-0.71%)
Apr 20, 2006	54.78	55.92	53.98	55.21	2,535,331	-0.32(-0.57%)
Apr 19, 2006	55.54	56.41	54.44	55.53	2,354,655	-0.76(-1.35%)
Apr 18, 2006	52.65	56.42	52.65	56.29	4,155,562	+2.81(+5.25%)
Apr 17, 2006	53.94	54.44	53.02	53.48	1,564,150	-0.59(-1.10%)
Apr 13, 2006	54.61	54.12	53.31	54.08	1,877,315	-0.54(-0.98%)
Apr 12, 2006	55.40	55.78	54.49	54.61	1,831,039	-1.54(-2.74%)
Apr 11, 2006	57.12	57.65	55.78	56.15	2,186,055	-0.47(-0.83%)
Apr 10, 2006	56.63	57.06	56.22	56.62	1,900,632	+0.00(+0.00%)
Apr 07, 2006	56.29	57.29	55.76	56.62	1,802,581	-0.04(-0.07%)
Apr 06, 2006	56.03	56.76	55.57	56.66	2,148,868	+0.08(+0.15%)
Apr 05, 2006	54.53	56.66	54.53	56.58	2,932,557	+2.23(+4.11%)
Apr 04, 2006	54.21	54.77	53.89	54.34	1,843,475	+0.17(+0.31%)

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.