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 (%)
Feb 27, 2004	14.79	15.23	14.79	15.13	2,998,921	+0.40(+2.70%)
Feb 26, 2004	14.21	14.73	14.14	14.73	2,120,529	+0.44(+3.09%)
Feb 25, 2004	14.13	14.32	13.82	14.29	2,721,030	+0.20(+1.42%)
Feb 24, 2004	14.03	14.24	14.01	14.09	1,850,769	+0.06(+0.45%)
Feb 23, 2004	14.32	14.35	14.01	14.02	1,950,016	-0.13(-0.93%)
Feb 20, 2004	14.53	14.73	14.16	14.16	2,590,216	-0.38(-2.60%)
Feb 19, 2004	14.68	14.72	14.51	14.53	1,341,622	-0.01(-0.09%)
Feb 18, 2004	14.72	14.76	14.50	14.55	2,176,011	-0.21(-1.44%)
Feb 17, 2004	14.64	14.95	14.60	14.76	1,520,027	+0.29(+2.02%)
Feb 13, 2004	14.64	14.72	14.46	14.47	1,007,293	-0.08(-0.52%)
Feb 12, 2004	14.66	14.74	14.51	14.54	1,421,019	-0.12(-0.84%)
Feb 11, 2004	14.27	14.74	14.09	14.67	2,055,241	+0.39(+2.71%)
Feb 10, 2004	14.32	14.38	14.12	14.28	1,399,735	-0.08(-0.58%)
Feb 09, 2004	14.56	14.66	14.30	14.36	2,088,961	-0.24(-1.67%)
Feb 06, 2004	14.14	14.63	14.14	14.61	1,861,770	+0.60(+4.30%)
Feb 05, 2004	13.98	14.27	13.84	14.01	2,216,188	-0.07(-0.49%)
Feb 04, 2004	14.32	14.35	14.06	14.07	1,905,056	-0.35(-2.45%)
Feb 03, 2004	14.31	14.63	14.26	14.43	1,808,440	+0.08(+0.57%)

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.