Indicators

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.75	35.84	35.38	35.56	1,762,284	-0.57(-1.57%)
Jul 28, 2006	35.10	36.39	35.07	36.13	3,047,229	+1.42(+4.10%)
Jul 27, 2006	35.72	36.17	34.44	34.71	2,320,576	-0.72(-2.03%)
Jul 26, 2006	35.12	35.74	34.47	35.43	3,323,086	+0.01(+0.02%)
Jul 25, 2006	33.58	35.98	33.41	35.42	5,275,374	+1.71(+5.06%)
Jul 24, 2006	32.72	33.92	32.77	33.71	2,442,661	+1.00(+3.04%)
Jul 21, 2006	32.61	33.13	31.69	32.72	3,514,405	+0.08(+0.23%)
Jul 20, 2006	33.28	33.75	32.51	32.64	3,436,801	-1.32(-3.89%)
Jul 19, 2006	32.65	34.37	32.89	33.96	3,393,037	+1.31(+4.02%)
Jul 18, 2006	32.95	33.28	31.75	32.65	3,389,809	-0.26(-0.79%)
Jul 17, 2006	33.45	33.82	32.62	32.91	3,302,639	-0.48(-1.43%)
Jul 14, 2006	33.87	33.95	32.86	33.39	4,422,810	-1.46(-4.20%)
Jul 13, 2006	35.43	35.96	34.76	34.85	2,370,080	-0.61(-1.72%)
Jul 12, 2006	36.74	37.07	35.35	35.46	2,721,748	-1.34(-3.64%)
Jul 11, 2006	37.22	37.35	36.34	36.80	2,645,579	-0.94(-2.48%)
Jul 10, 2006	38.34	38.68	37.72	37.73	1,650,004	-0.54(-1.40%)
Jul 07, 2006	38.30	39.20	38.11	38.27	2,763,957	-0.20(-0.52%)
Jul 06, 2006	37.88	38.90	37.83	38.47	2,068,992	+0.53(+1.39%)
Jul 05, 2006	38.39	38.43	37.67	37.94	2,730,955	-0.74(-1.92%)

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.