Indicators

KB Home (NY: KBH )

70.55 +0.45 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.86	11.18	10.81	11.04	3,691,556	+0.14(+1.24%)
Feb 26, 2016	10.83	11.03	10.70	10.91	3,353,845	+0.16(+1.52%)
Feb 25, 2016	10.48	10.75	10.41	10.75	3,323,770	+0.21(+1.98%)
Feb 24, 2016	10.00	10.54	9.849	10.54	3,587,524	+0.40(+3.93%)
Feb 23, 2016	10.08	10.24	9.948	10.14	2,405,846	+0.03(+0.27%)
Feb 22, 2016	9.840	10.14	9.822	10.11	2,831,855	+0.37(+3.81%)
Feb 19, 2016	9.813	9.930	9.623	9.740	1,918,432	-0.15(-1.56%)
Feb 18, 2016	9.867	9.930	9.586	9.894	2,576,855	+0.01(+0.09%)
Feb 17, 2016	9.776	10.04	9.767	9.885	4,771,116	+0.16(+1.68%)
Feb 16, 2016	9.414	9.731	9.270	9.722	3,822,368	+0.48(+5.19%)
Feb 12, 2016	8.853	9.242	9.242	9.242	4,747,743	+0.57(+6.58%)
Feb 11, 2016	8.835	8.962	8.455	8.672	6,943,386	-0.39(-4.30%)
Feb 10, 2016	8.962	9.161	8.708	9.061	5,135,205	+0.23(+2.56%)
Feb 09, 2016	8.898	9.116	8.627	8.835	5,453,474	-0.24(-2.59%)
Feb 08, 2016	9.251	9.297	8.880	9.070	4,184,414	-0.40(-4.21%)
Feb 05, 2016	9.749	9.867	9.423	9.469	3,112,224	-0.28(-2.88%)
Feb 04, 2016	9.514	10.02	9.505	9.749	4,910,045	+0.24(+2.57%)
Feb 03, 2016	9.604	9.624	9.061	9.505	4,407,601	+0.00(+0.00%)
Feb 02, 2016	9.523	9.672	9.422	9.505	4,090,183	-0.12(-1.27%)

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.