Indicators

KB Home (NY: KBH )

73.05 +0.28 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.75	38.34	36.62	36.63	3,435,964	-1.12(-2.97%)
Sep 28, 2006	37.82	38.47	37.17	37.75	2,194,784	-0.19(-0.51%)
Sep 27, 2006	38.75	39.68	37.45	37.94	4,481,760	-0.66(-1.71%)
Sep 26, 2006	37.58	39.30	37.41	38.60	4,176,607	+0.45(+1.18%)
Sep 25, 2006	37.47	38.29	36.49	38.15	3,696,397	+1.15(+3.10%)
Sep 22, 2006	35.62	37.46	35.49	37.01	3,882,574	+1.00(+2.79%)
Sep 21, 2006	37.01	37.47	35.68	36.00	4,035,151	-1.11(-3.00%)
Sep 20, 2006	38.07	38.48	37.01	37.12	3,064,208	-0.74(-1.97%)
Sep 19, 2006	38.47	39.06	37.24	37.86	3,626,446	-0.74(-1.93%)
Sep 18, 2006	39.28	39.82	38.01	38.60	4,238,307	+0.38(+1.01%)
Sep 15, 2006	37.55	39.64	37.40	38.22	5,940,327	+1.25(+3.39%)
Sep 14, 2006	36.30	37.19	35.95	36.96	3,155,682	+0.54(+1.49%)
Sep 13, 2006	36.76	37.37	36.25	36.42	3,124,832	-0.31(-0.84%)
Sep 12, 2006	34.70	36.76	34.40	36.73	5,033,715	+2.35(+6.84%)
Sep 11, 2006	33.54	34.96	32.98	34.38	2,885,206	+0.64(+1.88%)
Sep 08, 2006	33.37	34.20	33.33	33.74	2,911,512	-0.04(-0.12%)
Sep 07, 2006	32.33	34.69	32.33	33.79	7,066,716	+0.01(+0.02%)
Sep 06, 2006	34.69	34.87	33.69	33.78	3,228,025	-1.12(-3.21%)
Sep 05, 2006	35.56	35.58	34.71	34.90	1,581,488	-0.58(-1.63%)

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.