Indicators

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.88	12.92	12.67	12.70	4,683,085	-0.23(-1.78%)
Sep 27, 2012	12.57	13.00	12.32	12.93	9,224,188	+0.63(+5.11%)
Sep 26, 2012	12.75	12.98	11.96	12.30	13,838,864	-0.45(-3.54%)
Sep 25, 2012	13.08	13.57	12.72	12.75	15,259,911	-0.19(-1.50%)
Sep 24, 2012	13.34	13.52	12.83	12.95	14,273,407	-0.56(-4.13%)
Sep 21, 2012	11.82	13.85	11.73	13.51	37,530,600	+1.90(+16.40%)
Sep 20, 2012	11.52	11.68	11.41	11.60	6,891,597	-0.04(-0.38%)
Sep 19, 2012	11.34	11.73	11.27	11.65	7,905,754	+0.41(+3.62%)
Sep 18, 2012	11.40	11.65	11.11	11.24	6,092,541	-0.18(-1.55%)
Sep 17, 2012	11.99	12.04	11.36	11.42	7,879,026	-0.66(-5.49%)
Sep 14, 2012	11.58	12.08	11.52	12.08	8,457,887	+0.65(+5.73%)
Sep 13, 2012	11.21	11.55	11.00	11.43	7,452,103	+0.12(+1.10%)
Sep 12, 2012	10.85	11.37	10.82	11.30	5,686,390	+0.47(+4.33%)
Sep 11, 2012	10.67	10.92	10.63	10.83	3,689,892	+0.19(+1.83%)
Sep 10, 2012	10.59	10.90	10.59	10.64	3,250,292	-0.04(-0.41%)
Sep 07, 2012	10.47	10.82	10.32	10.68	6,387,342	+0.19(+1.77%)
Sep 06, 2012	10.12	10.52	10.10	10.50	7,505,689	+0.50(+4.96%)
Sep 05, 2012	10.00	10.13	9.900	10.00	3,868,042	-0.04(-0.44%)

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.