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 (%)
May 29, 2015	13.42	13.63	13.24	13.30	2,606,453	-0.15(-1.14%)
May 28, 2015	13.31	13.74	13.30	13.45	3,400,826	+0.09(+0.67%)
May 27, 2015	13.36	13.41	13.16	13.36	3,078,005	+0.03(+0.20%)
May 26, 2015	13.43	13.50	13.23	13.34	2,332,011	-0.12(-0.87%)
May 22, 2015	13.53	13.45	13.45	13.45	2,671,561	-0.13(-0.93%)
May 21, 2015	13.60	13.66	13.48	13.58	2,608,172	+0.01(+0.07%)
May 20, 2015	13.59	13.68	13.42	13.57	1,977,919	-0.02(-0.13%)
May 19, 2015	13.50	13.74	13.44	13.59	4,655,489	+0.32(+2.44%)
May 18, 2015	13.31	13.47	13.21	13.27	3,105,759	-0.04(-0.27%)
May 15, 2015	12.85	13.38	12.85	13.30	5,595,230	+0.34(+2.64%)
May 14, 2015	12.92	13.03	12.79	12.96	3,521,198	+0.13(+0.98%)
May 13, 2015	12.83	12.99	12.80	12.83	2,505,708	-0.01(-0.07%)
May 12, 2015	12.96	13.00	12.62	12.84	4,884,512	-0.19(-1.45%)
May 11, 2015	13.10	13.24	13.03	13.03	1,840,650	-0.10(-0.75%)
May 08, 2015	13.29	13.40	13.12	13.13	3,731,389	-0.02(-0.14%)
May 07, 2015	13.11	13.22	13.05	13.15	3,389,149	+0.05(+0.41%)
May 06, 2015	13.06	13.11	12.86	13.09	2,671,850	+0.06(+0.48%)
May 05, 2015	13.28	13.48	13.03	13.03	3,448,671	-0.27(-2.00%)
May 04, 2015	13.27	13.49	13.26	13.30	2,610,330	+0.03(+0.20%)

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.