Indicators

KB Home (NY: KBH )

70.28 +0.91 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.931	10.04	9.540	9.661	2,242,494	-0.23(-2.30%)
Jul 30, 2002	9.910	10.21	9.680	9.889	3,062,295	-0.10(-1.05%)
Jul 29, 2002	9.335	10.06	9.335	9.994	2,657,656	+0.87(+9.56%)
Jul 26, 2002	9.275	9.448	8.961	9.122	3,215,828	-0.15(-1.58%)
Jul 25, 2002	9.360	9.730	8.792	9.268	3,820,156	-0.09(-0.96%)
Jul 24, 2002	8.792	9.398	8.509	9.358	3,228,742	+0.46(+5.19%)
Jul 23, 2002	8.562	8.999	8.541	8.896	3,592,487	+0.45(+5.37%)
Jul 22, 2002	8.980	9.241	8.378	8.442	5,036,465	-0.54(-5.98%)
Jul 19, 2002	9.419	9.707	8.955	8.980	3,018,531	-0.61(-6.32%)
Jul 17, 2002	9.670	10.03	9.178	9.586	4,965,438	-0.56(-5.56%)
Jul 12, 2002	10.39	10.42	9.992	10.15	430,467	-0.19(-1.84%)
Jul 11, 2002	10.43	10.54	10.08	10.34	4,796,599	-0.05(-0.44%)
Jul 10, 2002	10.87	10.96	10.38	10.39	2,850,649	-0.48(-4.46%)
Jul 09, 2002	10.86	11.20	10.82	10.87	3,601,575	+0.01(+0.10%)
Jul 08, 2002	10.89	10.93	10.71	10.86	1,684,800	+0.01(+0.10%)
Jul 05, 2002	10.62	10.93	10.52	10.85	984,095	+0.36(+3.39%)
Jul 04, 2002	10.36	10.52	9.952	10.50	2,919,523	+0.00(+0.00%)
Jul 03, 2002	10.36	10.52	9.952	10.50	2,919,523	+0.08(+0.74%)
Jul 02, 2002	10.98	10.98	10.32	10.42	2,825,777	-0.56(-5.09%)

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.