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 (%)
Sep 28, 2007	20.85	21.13	20.45	20.96	7,051,350	+0.29(+1.42%)
Sep 27, 2007	20.15	20.87	19.90	20.66	11,360,028	+0.52(+2.57%)
Sep 26, 2007	21.18	21.30	19.90	20.15	7,398,887	-0.84(-3.99%)
Sep 25, 2007	20.57	21.35	20.56	20.98	8,201,810	-0.54(-2.53%)
Sep 24, 2007	22.91	22.96	21.50	21.53	4,218,458	-1.28(-5.61%)
Sep 21, 2007	23.22	23.22	22.34	22.81	3,914,022	-0.08(-0.37%)
Sep 20, 2007	24.20	24.56	22.81	22.89	4,726,290	-1.63(-6.65%)
Sep 19, 2007	24.75	26.50	23.96	24.52	8,637,478	+0.13(+0.51%)
Sep 18, 2007	23.58	24.51	22.94	24.39	10,438,469	+0.88(+3.73%)
Sep 17, 2007	22.91	23.62	22.76	23.52	3,724,497	+0.45(+1.96%)
Sep 14, 2007	22.04	23.10	21.83	23.07	3,228,384	+0.74(+3.33%)
Sep 13, 2007	22.12	22.61	21.84	22.32	2,974,408	+0.36(+1.64%)
Sep 12, 2007	22.04	22.31	21.70	21.96	4,262,342	-0.24(-1.09%)
Sep 11, 2007	22.43	22.73	21.99	22.20	3,367,329	-0.08(-0.38%)
Sep 10, 2007	23.37	23.48	22.20	22.29	4,299,768	-1.08(-4.62%)
Sep 07, 2007	23.42	23.70	22.80	23.37	3,760,847	-0.72(-2.99%)
Sep 06, 2007	24.63	24.65	23.72	24.09	2,657,895	-0.38(-1.54%)
Sep 05, 2007	25.39	25.39	24.26	24.46	4,243,329	-1.27(-4.94%)

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.