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 (%)
Feb 27, 2015	12.52	12.71	12.51	12.53	2,420,010	+0.01(+0.07%)
Feb 26, 2015	12.70	12.73	12.42	12.52	3,121,495	-0.19(-1.48%)
Feb 25, 2015	12.88	12.96	12.57	12.71	3,378,721	-0.15(-1.19%)
Feb 24, 2015	12.58	12.94	12.43	12.87	5,324,377	+0.49(+3.92%)
Feb 23, 2015	12.61	12.64	12.25	12.38	4,332,781	-0.26(-2.06%)
Feb 20, 2015	12.70	12.71	12.47	12.64	3,027,135	-0.05(-0.42%)
Feb 19, 2015	12.76	12.82	12.58	12.70	3,184,803	-0.09(-0.70%)
Feb 18, 2015	13.02	13.04	12.47	12.78	5,878,976	-0.25(-1.93%)
Feb 17, 2015	12.93	13.05	12.69	13.04	5,998,135	+0.11(+0.83%)
Feb 13, 2015	12.72	12.93	12.93	12.93	5,201,680	+0.23(+1.84%)
Feb 12, 2015	12.55	12.73	12.43	12.70	3,545,166	+0.24(+1.95%)
Feb 11, 2015	12.62	12.80	12.34	12.45	11,398,828	+0.22(+1.84%)
Feb 10, 2015	12.22	12.35	12.11	12.23	5,425,452	+0.04(+0.30%)
Feb 09, 2015	12.12	12.26	11.96	12.19	4,649,708	+0.04(+0.37%)
Feb 06, 2015	11.76	12.22	11.73	12.15	8,311,398	+0.37(+3.13%)
Feb 05, 2015	11.64	11.81	11.52	11.78	5,476,709	+0.15(+1.31%)
Feb 04, 2015	11.42	11.78	11.33	11.63	5,649,878	+0.13(+1.09%)
Feb 03, 2015	11.13	11.51	11.13	11.50	4,198,667	+0.40(+3.60%)

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.