Indicators

KB Home (NY: KBH )

73.25 +0.20 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.80	17.97	17.01	17.53	1,401,012	-0.17(-0.93%)
Dec 28, 2018	17.75	18.22	17.48	17.70	1,337,711	-0.07(-0.41%)
Dec 27, 2018	17.47	17.94	17.09	17.77	1,370,323	-0.04(-0.21%)
Dec 26, 2018	17.18	17.83	16.74	17.81	1,132,110	+0.69(+4.02%)
Dec 24, 2018	17.25	17.51	16.81	17.12	808,967	-0.13(-0.75%)
Dec 21, 2018	18.26	18.58	17.23	17.25	4,033,071	-1.19(-6.47%)
Dec 20, 2018	18.11	18.83	18.00	18.44	1,613,834	+0.17(+0.95%)
Dec 19, 2018	18.28	19.02	18.13	18.26	2,146,228	-0.06(-0.30%)
Dec 18, 2018	17.95	18.58	17.80	18.32	2,894,410	+0.56(+3.15%)
Dec 17, 2018	17.98	18.40	17.72	17.76	2,078,799	-0.28(-1.53%)
Dec 14, 2018	18.02	18.56	17.99	18.04	1,225,599	-0.17(-0.91%)
Dec 13, 2018	18.49	18.74	18.16	18.20	920,878	-0.24(-1.29%)
Dec 12, 2018	18.20	18.72	17.88	18.44	1,218,240	+0.32(+1.77%)
Dec 11, 2018	18.53	18.65	18.01	18.12	1,055,695	-0.11(-0.60%)
Dec 10, 2018	18.74	19.06	18.11	18.23	1,146,458	-0.50(-2.69%)
Dec 07, 2018	18.91	19.56	18.72	18.73	1,396,545	-0.16(-0.83%)
Dec 06, 2018	18.06	19.02	17.98	18.89	1,585,011	+0.51(+2.80%)
Dec 04, 2018	18.98	19.06	18.11	18.38	2,951,724	-1.06(-5.43%)

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.