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 (%)
Nov 28, 2003	14.42	14.46	14.38	14.40	398,660	+0.05(+0.36%)
Nov 26, 2003	14.49	14.49	14.23	14.35	1,449,478	-0.14(-1.00%)
Nov 25, 2003	14.44	14.55	14.22	14.49	1,925,862	+0.07(+0.46%)
Nov 24, 2003	14.24	14.53	14.21	14.43	2,648,807	+0.19(+1.32%)
Nov 21, 2003	14.13	14.33	14.04	14.24	1,679,300	+0.24(+1.72%)
Nov 20, 2003	13.96	14.11	13.88	14.00	1,650,124	-0.01(-0.07%)
Nov 19, 2003	14.08	14.19	13.86	14.01	1,579,096	+0.03(+0.22%)
Nov 18, 2003	14.18	14.34	13.98	13.98	2,063,133	-0.16(-1.11%)
Nov 17, 2003	14.04	14.16	13.88	14.13	1,515,722	-0.05(-0.37%)
Nov 14, 2003	14.42	14.45	14.15	14.19	1,392,561	-0.24(-1.67%)
Nov 13, 2003	14.37	14.47	14.22	14.43	1,836,420	+0.06(+0.39%)
Nov 12, 2003	14.16	14.41	14.16	14.37	1,655,863	+0.24(+1.73%)
Nov 11, 2003	13.88	14.23	13.88	14.13	2,057,393	+0.25(+1.79%)
Nov 10, 2003	14.22	14.29	13.95	13.88	3,832,592	-0.34(-2.40%)
Nov 07, 2003	14.90	14.90	14.07	14.22	5,205,782	-0.70(-4.70%)
Nov 06, 2003	14.90	15.00	14.77	14.92	2,232,689	-0.08(-0.54%)
Nov 05, 2003	14.48	15.01	14.41	15.00	2,777,947	+0.45(+3.12%)
Nov 04, 2003	14.48	14.57	14.41	14.55	1,171,951	-0.01(-0.09%)

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.