Indicators

KB Home (NY: KBH )

68.86 -0.65 (-0.94%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.33	13.20	12.15	12.54	7,495,704	+0.56(+4.68%)
May 28, 2009	12.81	13.14	11.62	11.98	7,417,485	-0.74(-5.85%)
May 27, 2009	13.08	13.82	12.67	12.73	7,407,982	-0.23(-1.81%)
May 26, 2009	12.07	13.07	11.99	12.96	4,754,508	+0.72(+5.88%)
May 22, 2009	12.58	12.60	12.13	12.24	3,105,087	-0.31(-2.47%)
May 21, 2009	12.80	12.86	12.36	12.55	4,774,040	-0.48(-3.66%)
May 20, 2009	13.85	14.32	12.93	13.03	5,247,254	-0.59(-4.36%)
May 19, 2009	13.72	14.26	13.53	13.62	5,141,726	-0.45(-3.21%)
May 18, 2009	13.67	14.23	13.38	14.07	5,302,270	+1.06(+8.16%)
May 15, 2009	13.26	13.87	12.93	13.01	4,848,693	-0.22(-1.64%)
May 14, 2009	12.81	13.97	12.41	13.23	6,402,890	+0.43(+3.33%)
May 13, 2009	12.91	13.05	12.63	12.80	7,042,727	-0.46(-3.47%)
May 12, 2009	13.95	13.95	12.83	13.26	4,775,691	-0.42(-3.06%)
May 11, 2009	14.13	14.30	13.61	13.68	4,301,494	-0.63(-4.38%)
May 08, 2009	13.75	14.31	12.91	14.31	6,135,461	+0.85(+6.34%)
May 07, 2009	15.20	15.42	13.26	13.46	8,310,016	-1.63(-10.81%)
May 06, 2009	16.36	16.36	14.43	15.09	6,888,353	-0.91(-5.70%)
May 05, 2009	16.20	16.40	15.66	16.00	5,366,397	-0.31(-1.90%)
May 04, 2009	14.96	16.37	14.96	16.31	6,071,338	+1.70(+11.62%)

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.