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 30, 2007	38.02	38.05	36.86	37.02	4,071,243	-0.91(-2.39%)
Apr 27, 2007	38.24	38.44	37.52	37.93	3,920,846	-0.31(-0.81%)
Apr 26, 2007	37.51	38.45	37.10	38.24	4,720,422	+1.25(+3.38%)
Apr 25, 2007	37.39	37.52	36.38	36.99	3,452,401	+0.04(+0.11%)
Apr 24, 2007	37.16	37.51	36.12	36.95	3,863,998	-0.20(-0.54%)
Apr 23, 2007	37.94	38.11	36.65	37.15	3,793,898	-0.59(-1.56%)
Apr 20, 2007	37.49	37.84	37.36	37.74	4,170,694	+0.91(+2.48%)
Apr 19, 2007	36.75	37.48	36.30	36.82	4,649,094	-0.18(-0.50%)
Apr 18, 2007	35.51	37.37	35.50	37.01	6,296,413	+0.88(+2.44%)
Apr 17, 2007	35.45	36.33	35.25	36.12	5,864,941	+1.42(+4.09%)
Apr 16, 2007	34.76	35.14	34.33	34.71	3,775,630	+0.05(+0.15%)
Apr 13, 2007	35.59	35.67	34.37	34.66	4,016,061	-0.86(-2.41%)
Apr 12, 2007	34.62	35.59	34.32	35.51	3,488,250	+0.68(+1.95%)
Apr 11, 2007	35.40	35.40	34.74	34.83	4,072,001	-0.39(-1.10%)
Apr 10, 2007	35.54	35.88	35.13	35.22	2,586,294	-0.48(-1.34%)
Apr 09, 2007	35.71	36.05	35.37	35.70	2,357,059	+0.09(+0.26%)
Apr 05, 2007	35.25	35.82	35.06	35.60	2,764,656	+0.31(+0.88%)
Apr 04, 2007	35.50	35.79	35.10	35.29	2,918,771	-0.42(-1.18%)
Apr 03, 2007	35.44	36.30	35.14	35.71	4,747,240	+0.56(+1.60%)

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.