Indicators

KB Home (NY: KBH )

72.77 -1.57 (-2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.50	14.54	14.00	14.17	4,233,329	-0.12(-0.84%)
Oct 26, 2012	14.46	14.29	14.29	14.29	8,206,890	-0.31(-2.12%)
Oct 25, 2012	15.03	15.22	14.29	14.60	7,204,686	-0.20(-1.38%)
Oct 24, 2012	14.68	14.91	14.54	14.80	4,721,487	+0.24(+1.64%)
Oct 23, 2012	14.74	14.83	14.31	14.56	6,090,888	-0.40(-2.66%)
Oct 19, 2012	14.66	15.31	14.65	14.96	8,382,866	+0.15(+1.02%)
Oct 18, 2012	14.60	15.11	14.55	14.81	9,495,955	-0.03(-0.18%)
Oct 17, 2012	14.01	15.06	13.99	14.83	17,090,958	+1.19(+8.69%)
Oct 16, 2012	13.62	13.83	13.33	13.65	5,442,276	+0.09(+0.65%)
Oct 15, 2012	12.97	13.60	12.92	13.56	5,030,866	+0.64(+4.93%)
Oct 12, 2012	12.98	13.05	12.83	12.92	3,465,173	-0.05(-0.41%)
Oct 11, 2012	13.31	13.37	12.77	12.98	7,426,460	-0.18(-1.35%)
Oct 10, 2012	13.11	13.49	13.07	13.15	5,838,183	+0.04(+0.34%)
Oct 09, 2012	13.37	13.45	13.05	13.11	6,510,380	-0.27(-1.99%)
Oct 08, 2012	13.70	13.87	13.31	13.37	5,289,443	-0.42(-3.08%)
Oct 05, 2012	14.17	14.45	13.68	13.80	8,429,119	-0.28(-2.01%)
Oct 04, 2012	13.62	14.08	13.44	14.08	10,537,497	+0.48(+3.51%)
Oct 03, 2012	12.83	13.72	12.83	13.60	9,912,621	+0.78(+6.07%)
Oct 02, 2012	12.39	12.96	12.38	12.83	8,899,682	+0.21(+1.68%)

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.