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 28, 2008	10.28	10.55	9.534	9.726	1,626,399	-0.64(-6.21%)
Nov 26, 2008	8.714	10.63	8.363	10.37	7,623,553	+1.63(+18.66%)
Nov 25, 2008	8.547	9.082	8.037	8.739	7,362,020	+0.67(+8.29%)
Nov 24, 2008	7.117	8.313	6.456	8.070	6,497,844	+1.36(+20.32%)
Nov 21, 2008	7.543	7.627	5.770	6.707	10,712,349	-0.54(-7.50%)
Nov 20, 2008	7.920	8.505	7.175	7.251	7,004,090	-0.93(-11.35%)
Nov 19, 2008	9.492	9.492	8.179	8.179	5,895,417	-1.35(-14.14%)
Nov 18, 2008	9.893	10.20	9.132	9.525	4,369,554	-0.43(-4.29%)
Nov 17, 2008	9.994	10.50	9.417	9.952	3,967,304	-0.09(-0.92%)
Nov 14, 2008	10.54	11.30	9.944	10.04	4,015,081	-0.54(-5.13%)
Nov 13, 2008	10.58	10.64	9.015	10.59	7,221,642	+0.15(+1.44%)
Nov 12, 2008	11.06	11.17	10.24	10.44	4,448,045	-1.02(-8.91%)
Nov 11, 2008	11.16	11.86	10.85	11.46	3,830,874	+0.01(+0.07%)
Nov 10, 2008	12.68	12.96	11.17	11.45	4,215,060	-0.89(-7.25%)
Nov 07, 2008	12.98	13.19	11.90	12.34	3,858,681	-0.73(-5.57%)
Nov 06, 2008	13.61	13.76	12.68	13.07	5,194,271	-0.38(-2.86%)
Nov 05, 2008	14.12	15.08	13.37	13.46	5,389,357	-1.13(-7.74%)
Nov 04, 2008	14.16	14.66	13.57	14.59	6,160,796	+1.05(+7.79%)

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.