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 (%)
Dec 31, 2012	13.55	14.10	13.48	14.01	4,756,508	+0.38(+2.80%)
Dec 28, 2012	13.46	13.79	13.39	13.63	3,656,658	+0.05(+0.39%)
Dec 27, 2012	13.53	13.65	13.25	13.57	4,325,731	+0.03(+0.20%)
Dec 26, 2012	13.48	13.83	13.47	13.55	3,880,597	+0.10(+0.73%)
Dec 24, 2012	13.35	13.61	13.31	13.45	1,767,731	+0.01(+0.07%)
Dec 21, 2012	13.47	13.62	13.24	13.44	7,501,351	-0.39(-2.82%)
Dec 20, 2012	14.36	14.36	13.65	13.83	13,725,016	-0.94(-6.36%)
Dec 19, 2012	15.12	15.16	14.72	14.77	6,932,093	-0.30(-2.00%)
Dec 18, 2012	14.55	15.07	14.48	15.07	6,993,642	+0.48(+3.28%)
Dec 17, 2012	13.89	14.63	13.84	14.59	7,213,614	+0.72(+5.18%)
Dec 14, 2012	13.71	13.87	13.51	13.87	3,611,114	+0.15(+1.10%)
Dec 13, 2012	13.55	13.88	13.47	13.72	4,119,240	+0.19(+1.37%)
Dec 12, 2012	13.12	13.71	13.06	13.54	5,751,969	+0.48(+3.67%)
Dec 11, 2012	13.18	13.34	12.94	13.06	3,891,339	-0.07(-0.54%)
Dec 10, 2012	12.85	13.15	12.76	13.13	3,839,292	+0.27(+2.14%)
Dec 07, 2012	12.61	12.87	12.51	12.85	4,278,033	+0.29(+2.33%)
Dec 06, 2012	12.40	12.82	12.29	12.56	3,461,793	+0.12(+0.93%)
Dec 05, 2012	12.91	12.91	12.30	12.45	5,723,883	-0.42(-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.