Indicators

KB Home (NY: KBH )

66.11 +0.47 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	69.91	70.09	68.38	68.75	2,192,876	-1.64(-2.33%)
Jul 28, 2005	69.49	70.97	68.57	70.38	2,663,501	+2.17(+3.19%)
Jul 27, 2005	67.90	68.27	66.53	68.21	2,559,606	+0.19(+0.28%)
Jul 26, 2005	67.13	68.19	66.46	68.02	2,849,250	+0.87(+1.30%)
Jul 25, 2005	69.85	70.33	67.02	67.14	2,905,486	-2.90(-4.13%)
Jul 22, 2005	69.33	70.12	68.40	70.04	1,993,903	+1.22(+1.77%)
Jul 21, 2005	69.93	70.08	68.55	68.82	3,081,345	-2.01(-2.84%)
Jul 20, 2005	70.42	71.72	69.87	70.84	2,504,561	+0.34(+0.48%)
Jul 19, 2005	69.18	70.73	68.53	70.50	3,090,520	+1.43(+2.07%)
Jul 18, 2005	69.29	69.46	68.55	69.08	2,534,824	-0.14(-0.21%)
Jul 15, 2005	66.52	69.49	66.49	69.22	3,924,420	+2.56(+3.84%)
Jul 14, 2005	67.98	68.82	66.01	66.66	3,491,326	-1.11(-1.63%)
Jul 13, 2005	66.89	67.78	66.52	67.77	2,530,297	+0.50(+0.74%)
Jul 12, 2005	67.82	68.29	66.72	67.27	3,903,927	-0.97(-1.41%)
Jul 11, 2005	67.10	68.41	66.43	68.24	2,475,966	+1.74(+2.61%)
Jul 08, 2005	65.95	66.75	65.47	66.50	2,979,237	+0.63(+0.96%)
Jul 07, 2005	63.45	65.87	63.41	65.87	3,305,458	+1.95(+3.05%)
Jul 06, 2005	63.83	64.35	63.37	63.92	3,163,079	+0.97(+1.55%)
Jul 05, 2005	61.48	63.36	61.22	62.95	3,480,245	-0.61(-0.96%)

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.