Indicators

KB Home (NY: KBH )

70.28 +0.91 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.00	43.59	42.89	42.89	1,260,192	-0.23(-0.54%)
Dec 28, 2006	43.29	43.70	42.65	43.12	1,571,922	-0.17(-0.39%)
Dec 27, 2006	42.43	43.42	42.43	43.29	1,933,275	+0.81(+1.91%)
Dec 26, 2006	41.93	42.55	41.93	42.48	1,025,468	+0.54(+1.30%)
Dec 22, 2006	42.28	42.28	41.76	41.93	1,139,063	-0.07(-0.16%)
Dec 21, 2006	42.54	42.55	41.49	42.00	1,774,122	-0.43(-1.02%)
Dec 20, 2006	42.61	42.95	42.26	42.43	1,203,394	+0.12(+0.28%)
Dec 19, 2006	42.09	42.82	41.51	42.32	2,512,612	-0.24(-0.57%)
Dec 18, 2006	43.99	44.03	42.49	42.56	1,926,101	-0.70(-1.62%)
Dec 15, 2006	43.74	43.91	43.03	43.26	1,992,345	+0.11(+0.25%)
Dec 14, 2006	43.28	44.03	42.99	43.15	2,275,018	-0.16(-0.37%)
Dec 13, 2006	42.92	44.22	42.89	43.31	3,268,680	+0.50(+1.17%)
Dec 12, 2006	43.31	43.31	42.55	42.81	2,436,085	-0.38(-0.87%)
Dec 11, 2006	42.94	43.48	42.84	43.19	2,299,412	+0.08(+0.19%)
Dec 08, 2006	43.61	44.11	42.68	43.10	3,955,156	-0.48(-1.09%)
Dec 07, 2006	44.61	44.73	43.05	43.58	4,022,835	-1.15(-2.58%)
Dec 06, 2006	44.11	44.91	44.03	44.73	3,976,320	+1.10(+2.53%)
Dec 05, 2006	42.99	44.17	42.99	43.63	3,332,772	+0.63(+1.46%)
Dec 04, 2006	43.66	43.66	42.65	43.00	2,013,988	-0.52(-1.19%)

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.