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 (%)
Nov 28, 2014	16.02	16.02	15.49	15.75	2,975,042	-0.26(-1.62%)
Nov 26, 2014	15.97	16.01	16.01	16.01	1,713,088	+0.04(+0.28%)
Nov 25, 2014	16.02	16.21	15.73	15.97	5,329,005	-0.03(-0.17%)
Nov 24, 2014	15.91	16.23	15.89	16.00	4,845,973	+0.15(+0.96%)
Nov 21, 2014	15.92	16.05	15.80	15.84	3,646,188	+0.19(+1.20%)
Nov 20, 2014	15.24	15.83	15.22	15.66	4,249,372	+0.35(+2.28%)
Nov 19, 2014	15.24	15.40	15.16	15.31	2,873,146	+0.00(+0.00%)
Nov 18, 2014	15.42	15.54	15.22	15.31	2,847,368	-0.08(-0.52%)
Nov 17, 2014	15.22	15.55	15.15	15.39	4,064,117	+0.12(+0.76%)
Nov 14, 2014	15.05	15.35	15.02	15.27	3,967,710	+0.20(+1.31%)
Nov 13, 2014	15.13	15.39	15.04	15.07	2,731,528	-0.05(-0.36%)
Nov 12, 2014	15.10	15.33	14.97	15.13	4,207,120	-0.19(-1.23%)
Nov 11, 2014	14.72	15.40	14.70	15.31	5,127,118	+0.56(+3.77%)
Nov 10, 2014	14.80	15.13	14.71	14.76	3,834,684	+0.11(+0.73%)
Nov 07, 2014	14.29	14.80	14.14	14.65	4,830,396	+0.32(+2.25%)
Nov 06, 2014	14.14	14.49	14.14	14.33	4,355,366	+0.19(+1.33%)
Nov 05, 2014	14.13	14.32	14.01	14.14	2,568,802	+0.07(+0.51%)
Nov 04, 2014	14.28	14.39	14.00	14.07	3,314,893	-0.25(-1.72%)

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.