Indicators

KB Home (NY: KBH )

74.34 +3.79 (+5.37%)

Official Closing Price Updated: 6:30 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.17	10.37	9.850	10.21	2,750,924	-0.01(-0.08%)
Sep 27, 2002	10.45	10.57	10.18	10.22	2,075,090	-0.31(-2.92%)
Sep 26, 2002	10.27	10.64	10.21	10.53	4,265,690	+0.44(+4.33%)
Sep 25, 2002	9.835	10.20	9.638	10.09	4,672,003	+0.26(+2.62%)
Sep 24, 2002	10.14	10.15	9.816	9.833	3,416,952	-0.31(-3.03%)
Sep 23, 2002	10.18	10.40	9.990	10.14	3,133,322	-0.04(-0.39%)
Sep 20, 2002	9.806	10.20	9.806	10.18	4,088,002	+0.36(+3.64%)
Sep 19, 2002	10.29	10.29	9.822	9.822	1,482,720	-0.68(-6.49%)
Sep 18, 2002	10.58	10.72	10.41	10.50	4,124,114	-0.29(-2.66%)
Sep 17, 2002	11.03	11.07	10.79	10.79	1,870,379	-0.13(-1.21%)
Sep 16, 2002	10.77	11.08	10.70	10.92	3,414,800	+0.12(+1.14%)
Sep 13, 2002	10.47	10.81	10.35	10.80	1,968,430	+0.32(+3.09%)
Sep 12, 2002	10.69	10.70	10.42	10.47	1,589,858	-0.27(-2.51%)
Sep 11, 2002	10.66	10.86	10.64	10.74	992,944	+0.13(+1.24%)
Sep 10, 2002	10.74	10.75	10.50	10.61	2,137,986	-0.13(-1.17%)
Sep 09, 2002	10.30	10.75	10.19	10.74	2,487,143	+0.44(+4.28%)
Sep 06, 2002	10.45	10.53	10.10	10.30	1,608,273	+0.07(+0.72%)
Sep 05, 2002	9.996	10.39	9.921	10.22	2,349,394	+0.23(+2.28%)
Sep 04, 2002	9.617	10.03	9.555	9.996	2,348,676	+0.57(+6.06%)

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.