Indicators

KB Home (NY: KBH )

70.03 +1.25 (+1.82%)

Official Closing 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 (%)
May 24, 2011	9.826	9.964	9.696	9.748	3,305,218	-0.06(-0.62%)
May 23, 2011	9.731	10.02	9.713	9.808	2,571,706	-0.09(-0.87%)
May 20, 2011	9.748	9.998	9.739	9.895	2,914,815	+0.16(+1.60%)
May 19, 2011	9.774	9.817	9.575	9.739	3,102,140	+0.04(+0.45%)
May 18, 2011	9.506	9.826	9.480	9.696	4,653,249	+0.28(+2.93%)
May 17, 2011	9.592	9.610	9.377	9.420	4,602,834	-0.22(-2.24%)
May 16, 2011	9.523	9.782	9.480	9.636	3,186,293	+0.08(+0.81%)
May 13, 2011	9.687	9.756	9.446	9.558	3,004,394	-0.13(-1.34%)
May 12, 2011	9.687	9.921	9.618	9.687	4,033,526	-0.04(-0.44%)
May 11, 2011	9.851	9.990	9.636	9.731	3,666,104	-0.14(-1.40%)
May 10, 2011	9.938	9.990	9.851	9.869	3,412,746	-0.08(-0.78%)
May 09, 2011	10.27	10.27	9.921	9.946	2,343,747	-0.31(-3.03%)
May 06, 2011	10.49	10.60	10.22	10.26	3,537,146	-0.13(-1.25%)
May 05, 2011	9.990	10.51	9.955	10.39	5,690,267	+0.31(+3.09%)
May 04, 2011	9.998	10.08	9.860	10.08	5,357,531	+0.09(+0.95%)
May 03, 2011	9.946	10.14	9.903	9.981	4,360,219	+0.00(+0.02%)

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.