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 (%)
Nov 29, 2002	9.523	9.555	9.344	9.344	279,564	-0.17(-1.78%)
Nov 27, 2002	9.157	9.555	9.157	9.513	1,144,803	+0.41(+4.48%)
Nov 26, 2002	9.272	9.502	9.095	9.105	2,251,343	-0.21(-2.29%)
Nov 25, 2002	9.074	9.346	9.001	9.318	1,754,392	+0.24(+2.70%)
Nov 22, 2002	9.224	9.300	9.074	9.074	1,888,315	-0.17(-1.81%)
Nov 21, 2002	9.126	9.304	9.126	9.241	2,474,468	+0.14(+1.52%)
Nov 20, 2002	8.969	9.126	8.656	9.103	3,452,346	+0.14(+1.52%)
Nov 19, 2002	9.074	9.091	8.890	8.967	1,671,886	-0.10(-1.11%)
Nov 18, 2002	9.555	9.601	9.034	9.068	2,480,208	-0.45(-4.68%)
Nov 15, 2002	9.262	9.534	9.231	9.513	2,688,506	+0.23(+2.52%)
Nov 14, 2002	9.095	9.304	9.055	9.279	1,408,105	+0.35(+3.93%)
Nov 13, 2002	8.886	9.126	8.792	8.928	2,108,332	+0.00(+0.02%)
Nov 12, 2002	9.162	9.162	8.917	8.925	1,716,846	-0.16(-1.77%)
Nov 11, 2002	9.053	9.210	8.963	9.086	1,913,904	-0.02(-0.21%)
Nov 08, 2002	9.310	9.440	9.068	9.105	2,747,337	-0.19(-2.05%)
Nov 07, 2002	9.408	9.505	9.212	9.295	3,265,093	-0.56(-5.71%)
Nov 06, 2002	9.678	10.17	9.408	9.858	2,679,418	+0.18(+1.86%)
Nov 05, 2002	9.881	9.885	9.607	9.678	1,614,012	-0.20(-2.05%)
Nov 04, 2002	9.847	10.18	9.827	9.881	1,434,412	+0.11(+1.09%)

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.