Indicators

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.833	5.947	5.824	5.877	2,972,889	-0.01(-0.15%)
Dec 29, 2011	5.553	5.921	5.536	5.886	5,808,143	+0.34(+6.15%)
Dec 28, 2011	5.667	5.711	5.396	5.545	4,286,277	-0.10(-1.71%)
Dec 27, 2011	5.772	5.851	5.632	5.641	3,253,887	-0.15(-2.57%)
Dec 23, 2011	6.087	6.148	5.711	5.790	6,608,333	-0.52(-8.31%)
Dec 21, 2011	6.970	6.996	6.192	6.314	10,993,360	-0.45(-6.72%)
Dec 20, 2011	6.437	6.813	6.428	6.769	7,575,403	+0.62(+10.10%)
Dec 19, 2011	6.340	6.463	6.104	6.148	4,048,517	-0.17(-2.63%)
Dec 16, 2011	6.402	6.603	6.262	6.314	4,474,387	-0.04(-0.69%)
Dec 15, 2011	6.166	6.419	6.087	6.358	5,252,257	+0.31(+5.06%)
Dec 14, 2011	6.227	6.253	6.008	6.052	6,654,289	-0.26(-4.16%)
Dec 13, 2011	6.673	6.760	6.227	6.314	7,101,516	-0.33(-5.00%)
Dec 12, 2011	6.944	6.957	6.515	6.647	6,995,757	-0.44(-6.17%)
Dec 09, 2011	6.970	7.171	6.874	7.084	3,458,686	+0.18(+2.66%)
Dec 08, 2011	7.058	7.171	6.769	6.900	4,653,963	-0.24(-3.43%)
Dec 07, 2011	7.145	7.241	7.040	7.145	3,838,709	-0.05(-0.73%)
Dec 06, 2011	6.909	7.259	6.909	7.198	6,628,910	+0.30(+4.31%)
Dec 05, 2011	6.979	7.337	6.795	6.900	8,778,695	-0.04(-0.63%)
Dec 02, 2011	6.734	7.031	6.620	6.944	7,944,090	+0.31(+4.75%)

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.