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 (%)
Feb 28, 2019	21.26	21.39	20.92	21.18	2,168,860	-0.31(-1.43%)
Feb 27, 2019	21.61	21.71	21.15	21.48	1,491,691	-0.07(-0.30%)
Feb 26, 2019	21.62	22.11	21.43	21.55	1,511,767	-0.23(-1.07%)
Feb 25, 2019	22.15	22.16	21.66	21.78	1,696,574	-0.38(-1.72%)
Feb 22, 2019	22.15	22.37	21.99	22.16	1,638,145	+0.07(+0.29%)
Feb 21, 2019	21.21	22.10	21.04	22.10	2,334,893	+0.76(+3.57%)
Feb 20, 2019	21.40	21.62	21.11	21.33	2,074,686	-0.11(-0.52%)
Feb 19, 2019	21.14	21.66	21.03	21.45	2,144,294	+0.26(+1.23%)
Feb 15, 2019	21.15	21.35	20.97	21.19	1,401,924	+0.14(+0.66%)
Feb 14, 2019	20.91	21.24	20.64	21.05	1,699,385	+0.02(+0.09%)
Feb 13, 2019	21.35	21.45	20.67	21.03	2,018,047	-0.31(-1.44%)
Feb 12, 2019	20.10	21.51	20.10	21.33	2,951,814	+1.38(+6.93%)
Feb 11, 2019	20.02	20.05	19.76	19.95	1,509,500	+0.01(+0.05%)
Feb 08, 2019	20.08	20.19	19.70	19.94	1,551,003	-0.23(-1.15%)
Feb 07, 2019	19.64	20.18	19.53	20.17	1,710,296	+0.46(+2.36%)
Feb 06, 2019	20.41	20.45	19.64	19.71	1,526,440	-0.52(-2.57%)
Feb 05, 2019	19.94	20.53	19.87	20.23	1,735,362	+0.28(+1.43%)
Feb 04, 2019	19.99	20.09	19.62	19.94	1,123,115	-0.09(-0.46%)

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.