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 (%)
Jun 30, 2011	8.577	8.586	8.225	8.414	13,119,491	-0.26(-2.98%)
Jun 29, 2011	9.765	10.02	8.500	8.672	27,481,468	-1.58(-15.44%)
Jun 28, 2011	10.20	10.35	10.02	10.25	6,018,535	+0.11(+1.10%)
Jun 27, 2011	10.22	10.47	10.08	10.14	4,847,539	+0.03(+0.26%)
Jun 24, 2011	10.22	10.37	9.919	10.12	9,781,698	-0.08(-0.76%)
Jun 23, 2011	10.07	10.36	10.02	10.19	5,479,399	+0.02(+0.17%)
Jun 22, 2011	10.12	10.48	9.962	10.18	6,487,981	+0.11(+1.11%)
Jun 21, 2011	10.11	10.15	10.02	10.07	3,835,961	+0.03(+0.34%)
Jun 20, 2011	9.945	10.06	9.928	10.03	3,421,510	+0.28(+2.82%)
Jun 17, 2011	9.722	9.808	9.567	9.756	4,475,144	+0.16(+1.70%)
Jun 16, 2011	9.472	9.833	9.412	9.592	6,475,214	+0.18(+1.92%)
Jun 15, 2011	9.429	9.575	9.309	9.412	5,604,205	-0.15(-1.62%)
Jun 14, 2011	9.266	9.687	9.223	9.567	5,343,600	+0.40(+4.41%)
Jun 13, 2011	9.085	9.257	8.939	9.162	3,005,666	+0.10(+1.14%)
Jun 10, 2011	9.223	9.231	8.844	9.059	5,645,957	-0.22(-2.32%)
Jun 09, 2011	9.274	9.508	9.214	9.274	4,339,436	+0.02(+0.19%)
Jun 08, 2011	9.446	9.506	9.205	9.257	6,722,677	-0.27(-2.80%)
Jun 07, 2011	9.661	9.696	9.481	9.524	2,939,437	-0.14(-1.42%)
Jun 06, 2011	9.859	9.876	9.567	9.661	3,280,297	-0.22(-2.26%)

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.