Indicators

KB Home (NY: KBH )

68.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.47	11.56	11.22	11.37	2,916,451	-0.06(-0.51%)
Nov 27, 2009	11.31	11.62	11.26	11.43	1,675,693	-0.21(-1.80%)
Nov 25, 2009	11.57	11.75	11.47	11.64	2,667,355	+0.12(+1.02%)
Nov 24, 2009	11.81	11.81	11.46	11.52	4,271,597	-0.23(-2.00%)
Nov 23, 2009	12.02	12.23	11.58	11.76	5,467,377	-0.09(-0.78%)
Nov 20, 2009	11.98	12.12	11.73	11.85	5,205,441	-0.42(-3.42%)
Nov 19, 2009	12.46	12.46	11.93	12.27	4,584,999	-0.23(-1.81%)
Nov 18, 2009	12.41	12.84	12.35	12.50	3,682,120	-0.03(-0.27%)
Nov 17, 2009	12.63	12.78	12.40	12.53	3,284,127	-0.25(-1.97%)
Nov 16, 2009	12.75	12.98	12.67	12.78	3,259,482	+0.20(+1.60%)
Nov 13, 2009	12.72	12.88	12.46	12.58	3,642,015	-0.07(-0.53%)
Nov 12, 2009	13.20	13.20	12.55	12.65	5,516,165	-0.50(-3.77%)
Nov 11, 2009	12.70	13.21	12.63	13.14	8,747,956	+0.82(+6.68%)
Nov 10, 2009	12.75	12.88	12.20	12.32	5,378,676	-0.42(-3.29%)
Nov 09, 2009	12.60	12.77	12.43	12.74	5,522,235	+0.23(+1.81%)
Nov 06, 2009	12.49	13.03	12.29	12.51	6,578,642	-0.31(-2.42%)
Nov 05, 2009	12.85	13.39	12.46	12.82	5,307,702	+0.19(+1.53%)
Nov 04, 2009	12.68	13.14	12.51	12.63	6,564,567	+0.10(+0.80%)
Nov 03, 2009	11.77	12.56	11.75	12.53	5,285,495	+0.54(+4.48%)

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.