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 (%)
Apr 28, 2006	51.41	52.69	51.25	51.68	2,111,261	-0.37(-0.71%)
Apr 27, 2006	51.94	52.43	50.60	52.05	3,453,318	-1.04(-1.96%)
Apr 26, 2006	52.94	54.76	52.88	53.09	2,476,562	+0.42(+0.80%)
Apr 25, 2006	53.63	53.92	52.19	52.67	2,373,739	-0.97(-1.80%)
Apr 24, 2006	54.93	54.93	53.56	53.63	1,477,883	-1.38(-2.52%)
Apr 21, 2006	55.90	55.90	54.66	55.02	2,087,432	-0.39(-0.71%)
Apr 20, 2006	54.97	56.12	54.18	55.41	2,526,246	-0.32(-0.57%)
Apr 19, 2006	55.74	56.61	54.64	55.73	2,346,216	-0.76(-1.35%)
Apr 18, 2006	52.83	56.62	52.83	56.49	4,140,670	+2.82(+5.25%)
Apr 17, 2006	54.14	54.64	53.21	53.67	1,558,544	-0.60(-1.10%)
Apr 13, 2006	54.81	54.31	53.51	54.27	1,870,587	-0.54(-0.98%)
Apr 12, 2006	55.60	55.98	54.69	54.81	1,824,477	-1.54(-2.74%)
Apr 11, 2006	57.32	57.85	55.98	56.35	2,178,221	-0.47(-0.83%)
Apr 10, 2006	56.84	57.27	56.42	56.82	1,893,820	+0.00(+0.00%)
Apr 07, 2006	56.49	57.49	55.97	56.82	1,796,121	-0.04(-0.07%)
Apr 06, 2006	56.23	56.96	55.77	56.86	2,141,167	+0.08(+0.15%)
Apr 05, 2006	54.72	56.86	54.72	56.78	2,922,048	+2.24(+4.11%)
Apr 04, 2006	54.40	54.97	54.09	54.54	1,836,869	+0.17(+0.31%)

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.