Indicators

KB Home (NY: KBH )

70.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.31	29.31	29.31	0	-0.28(-0.93%)
Dec 28, 2017	29.28	29.68	29.28	29.59	1,420,947	+0.39(+1.35%)
Dec 27, 2017	29.15	29.54	29.15	29.19	1,124,706	+0.13(+0.44%)
Dec 26, 2017	28.99	29.29	28.96	29.07	1,396,078	+0.14(+0.48%)
Dec 22, 2017	29.21	29.31	28.85	28.93	1,018,129	-0.12(-0.41%)
Dec 21, 2017	28.61	29.07	28.32	29.05	1,518,675	+0.69(+2.43%)
Dec 20, 2017	28.34	28.41	27.96	28.36	1,125,638	+0.20(+0.72%)
Dec 19, 2017	28.53	28.78	28.07	28.16	2,304,109	-0.90(-3.09%)
Dec 18, 2017	28.77	29.31	28.57	29.06	2,659,861	+0.54(+1.90%)
Dec 15, 2017	28.36	28.62	28.24	28.52	4,016,141	+0.28(+0.97%)
Dec 14, 2017	28.25	28.62	28.02	28.24	3,277,399	+0.09(+0.33%)
Dec 13, 2017	28.35	28.56	28.08	28.15	1,826,328	-0.17(-0.62%)
Dec 12, 2017	28.37	28.83	28.25	28.32	1,587,060	-0.05(-0.16%)
Dec 11, 2017	28.74	28.88	28.24	28.37	1,379,159	-0.22(-0.77%)
Dec 08, 2017	28.28	28.71	28.02	28.59	1,442,271	+0.00(+0.00%)
Dec 07, 2017	27.54	28.27	27.53		1,301,439	+0.00(+0.00%)
Dec 06, 2017	27.48	28.07	27.43	27.61	1,899,791	-0.03(-0.10%)
Dec 05, 2017	27.51	28.03	27.23	27.63	2,616,902	-0.30(-1.08%)
Dec 04, 2017	28.66	28.76	27.93	27.94	2,722,626	-0.30(-1.07%)

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.