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 (%)
Jul 31, 2006	35.88	35.97	35.50	35.69	1,755,969	-0.57(-1.57%)
Jul 28, 2006	35.23	36.52	35.19	36.26	3,036,308	+1.43(+4.10%)
Jul 27, 2006	35.85	36.30	34.56	34.83	2,312,260	-0.72(-2.03%)
Jul 26, 2006	35.24	35.86	34.60	35.55	3,311,177	+0.01(+0.02%)
Jul 25, 2006	33.70	36.11	33.53	35.54	5,256,469	+1.71(+5.06%)
Jul 24, 2006	32.83	34.04	32.88	33.83	2,433,908	+1.00(+3.04%)
Jul 21, 2006	32.72	33.25	31.80	32.83	3,501,810	+0.08(+0.23%)
Jul 20, 2006	33.40	33.87	32.62	32.76	3,424,485	-1.33(-3.89%)
Jul 19, 2006	32.77	34.50	33.01	34.08	3,380,878	+1.32(+4.02%)
Jul 18, 2006	33.07	33.40	31.86	32.77	3,377,661	-0.26(-0.79%)
Jul 17, 2006	33.57	33.94	32.73	33.03	3,290,803	-0.48(-1.43%)
Jul 14, 2006	33.99	34.07	32.98	33.51	4,406,960	-1.47(-4.20%)
Jul 13, 2006	35.55	36.09	34.88	34.97	2,361,586	-0.61(-1.72%)
Jul 12, 2006	36.87	37.21	35.48	35.59	2,711,994	-1.34(-3.64%)
Jul 11, 2006	37.36	37.48	36.47	36.93	2,636,098	-0.94(-2.48%)
Jul 10, 2006	38.48	38.82	37.85	37.87	1,644,091	-0.54(-1.40%)
Jul 07, 2006	38.44	39.34	38.25	38.41	2,754,052	-0.20(-0.52%)
Jul 06, 2006	38.02	39.04	37.97	38.61	2,061,577	+0.53(+1.39%)
Jul 05, 2006	38.52	38.57	37.80	38.08	2,721,168	-0.75(-1.92%)

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.