Indicators

KB Home (NY: KBH )

69.81 -0.22 (-0.31%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.83	13.00	12.66	12.69	3,047,567	-0.10(-0.80%)
Jan 28, 2011	13.14	13.22	12.72	12.79	3,507,314	-0.32(-2.48%)
Jan 27, 2011	13.20	13.52	12.78	13.12	5,541,599	-0.17(-1.29%)
Jan 26, 2011	13.06	13.78	12.96	13.29	6,716,701	+0.25(+1.90%)
Jan 25, 2011	12.96	13.31	12.74	13.04	2,745,482	-0.03(-0.20%)
Jan 24, 2011	12.65	13.15	12.54	13.07	4,256,712	+0.42(+3.31%)
Jan 21, 2011	12.96	13.02	12.47	12.65	4,315,510	-0.16(-1.27%)
Jan 20, 2011	12.66	13.07	12.54	12.81	4,736,284	+0.18(+1.42%)
Jan 19, 2011	13.23	13.25	12.60	12.63	4,710,331	-0.59(-4.46%)
Jan 18, 2011	13.25	13.32	13.00	13.22	3,378,080	-0.21(-1.59%)
Jan 14, 2011	12.86	13.55	12.78	13.43	5,509,094	+0.56(+4.32%)
Jan 13, 2011	12.93	12.95	12.74	12.88	2,743,922	-0.06(-0.46%)
Jan 12, 2011	12.82	13.13	12.58	12.94	3,917,541	+0.30(+2.37%)
Jan 11, 2011	12.77	13.07	12.58	12.64	7,485,422	+0.06(+0.48%)
Jan 10, 2011	12.80	12.82	12.33	12.58	8,412,388	-0.46(-3.54%)
Jan 07, 2011	12.92	13.29	12.53	13.04	16,493,669	+0.79(+6.42%)
Jan 06, 2011	12.35	12.52	12.13	12.25	6,292,587	+0.02(+0.14%)
Jan 05, 2011	11.62	12.24	11.61	12.24	5,479,103	+0.47(+4.00%)
Jan 04, 2011	12.16	12.21	11.66	11.77	4,406,522	-0.39(-3.24%)

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.