Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.85	13.91	13.72	13.82	1,362,788	+0.01(+0.06%)
May 27, 2004	13.74	14.01	13.69	13.81	2,342,642	+0.09(+0.67%)
May 26, 2004	14.03	14.20	13.69	13.72	4,019,975	-0.32(-2.29%)
May 25, 2004	13.36	14.04	13.31	14.04	4,020,452	+0.59(+4.40%)
May 24, 2004	13.37	13.47	13.17	13.45	2,712,232	+0.38(+2.91%)
May 21, 2004	12.96	13.12	12.82	13.07	3,007,952	+0.25(+1.96%)
May 20, 2004	12.89	12.94	12.65	12.82	3,551,732	+0.01(+0.07%)
May 19, 2004	13.22	13.28	12.81	12.81	2,774,903	-0.39(-2.94%)
May 18, 2004	13.23	13.31	13.03	13.20	1,448,096	+0.01(+0.05%)
May 17, 2004	13.35	13.54	13.18	13.19	2,812,553	-0.27(-1.98%)
May 14, 2004	13.31	13.58	13.29	13.46	3,218,601	+0.24(+1.83%)
May 13, 2004	13.06	13.35	12.88	13.22	3,450,459	+0.12(+0.93%)
May 12, 2004	13.06	13.16	12.65	13.10	4,080,501	+0.04(+0.29%)
May 11, 2004	13.03	13.20	12.94	13.06	3,633,228	+0.03(+0.24%)
May 10, 2004	13.44	13.44	12.88	13.03	3,924,897	-0.42(-3.15%)
May 07, 2004	14.06	14.06	13.42	13.45	4,813,724	-0.72(-5.11%)
May 06, 2004	14.37	14.51	14.12	14.18	2,250,900	-0.39(-2.65%)
May 05, 2004	14.55	14.65	14.44	14.56	1,380,660	+0.01(+0.07%)
May 04, 2004	14.60	14.74	14.40	14.55	2,381,722	-0.01(-0.07%)

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.