Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.845	7.880	7.553	7.668	4,930,945	-0.17(-2.14%)
Apr 27, 2012	7.527	7.915	7.244	7.836	9,461,069	+0.37(+4.97%)
Apr 26, 2012	7.271	7.589	7.271	7.465	8,181,249	+0.20(+2.80%)
Apr 25, 2012	7.067	7.324	7.067	7.262	5,472,515	+0.27(+3.92%)
Apr 24, 2012	6.696	7.098	6.687	6.988	6,921,374	+0.30(+4.49%)
Apr 23, 2012	6.802	6.820	6.626	6.687	4,578,226	-0.25(-3.57%)
Apr 20, 2012	6.785	6.988	6.767	6.935	5,608,865	+0.20(+3.02%)
Apr 19, 2012	6.793	6.882	6.581	6.732	7,223,205	-0.09(-1.30%)
Apr 18, 2012	6.855	6.908	6.670	6.820	4,993,633	-0.06(-0.90%)
Apr 17, 2012	7.023	7.156	6.855	6.882	5,365,098	-0.07(-1.02%)
Apr 16, 2012	7.253	7.332	6.908	6.952	8,144,100	-0.16(-2.24%)
Apr 13, 2012	7.262	7.412	7.112	7.112	5,934,559	-0.36(-4.85%)
Apr 12, 2012	7.324	7.491	7.244	7.474	5,968,754	+0.24(+3.30%)
Apr 11, 2012	7.156	7.438	7.147	7.235	6,743,169	+0.24(+3.41%)
Apr 10, 2012	7.456	7.527	6.935	6.997	8,780,583	-0.38(-5.15%)
Apr 09, 2012	7.138	7.403	7.005	7.377	10,554,529	+0.06(+0.85%)
Apr 05, 2012	7.562	7.622	7.262	7.315	8,398,640	-0.28(-3.72%)
Apr 04, 2012	7.624	7.659	7.412	7.597	10,205,898	-0.13(-1.71%)
Apr 03, 2012	7.765	7.880	7.712	7.730	6,203,588	-0.02(-0.23%)

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.