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 (%)
Jan 31, 2011	12.78	12.95	12.61	12.64	3,058,527	-0.10(-0.80%)
Jan 28, 2011	13.10	13.17	12.68	12.75	3,519,929	-0.32(-2.48%)
Jan 27, 2011	13.16	13.47	12.74	13.07	5,561,530	-0.17(-1.29%)
Jan 26, 2011	13.01	13.73	12.92	13.24	6,740,858	+0.25(+1.90%)
Jan 25, 2011	12.92	13.27	12.70	12.99	2,755,356	-0.03(-0.20%)
Jan 24, 2011	12.60	13.11	12.50	13.02	4,272,021	+0.42(+3.31%)
Jan 21, 2011	12.91	12.97	12.42	12.60	4,331,031	-0.16(-1.27%)
Jan 20, 2011	12.62	13.02	12.49	12.76	4,753,319	+0.18(+1.42%)
Jan 19, 2011	13.18	13.21	12.55	12.59	4,727,272	-0.59(-4.46%)
Jan 18, 2011	13.21	13.28	12.95	13.17	3,390,230	-0.21(-1.59%)
Jan 14, 2011	12.82	13.51	12.73	13.39	5,528,908	+0.55(+4.32%)
Jan 13, 2011	12.88	12.90	12.70	12.83	2,753,791	-0.06(-0.46%)
Jan 12, 2011	12.77	13.09	12.53	12.89	3,931,631	+0.30(+2.37%)
Jan 11, 2011	12.73	13.02	12.54	12.59	7,512,344	+0.06(+0.48%)
Jan 10, 2011	12.76	12.77	12.29	12.53	8,442,644	-0.46(-3.54%)
Jan 07, 2011	12.87	13.24	12.48	12.99	16,552,989	+0.78(+6.42%)
Jan 06, 2011	12.30	12.47	12.08	12.21	6,315,218	+0.02(+0.14%)
Jan 05, 2011	11.58	12.19	11.57	12.19	5,498,809	+0.47(+4.00%)
Jan 04, 2011	12.12	12.17	11.61	11.72	4,422,371	-0.39(-3.24%)

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.