Indicators

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	64.44	64.49	63.27	63.73	2,372,591	-1.10(-1.69%)
Jan 30, 2006	63.81	65.11	63.19	64.82	2,525,048	+1.01(+1.59%)
Jan 27, 2006	62.89	64.65	62.56	63.81	2,073,058	+0.92(+1.46%)
Jan 26, 2006	63.30	63.43	61.81	62.89	1,892,261	+0.39(+0.63%)
Jan 25, 2006	63.24	63.24	61.43	62.50	2,739,445	-0.74(-1.18%)
Jan 24, 2006	63.02	64.06	62.76	63.24	1,850,889	+0.54(+0.85%)
Jan 23, 2006	62.78	63.37	62.30	62.71	2,088,841	-1.46(-2.28%)
Jan 20, 2006	65.40	65.42	63.45	64.17	1,971,659	-0.96(-1.48%)
Jan 19, 2006	65.98	66.00	64.62	65.13	1,533,300	-0.74(-1.13%)
Jan 18, 2006	65.48	66.19	64.56	65.88	2,030,011	+0.33(+0.51%)
Jan 17, 2006	66.03	66.24	65.18	65.54	1,939,254	-0.84(-1.27%)
Jan 13, 2006	65.73	67.10	65.73	66.39	1,542,507	-0.38(-0.58%)
Jan 12, 2006	67.74	67.91	66.51	66.77	2,136,312	-1.52(-2.23%)
Jan 11, 2006	68.02	68.57	66.95	68.29	2,337,556	+0.37(+0.54%)
Jan 10, 2006	66.49	68.49	66.16	67.92	3,688,027	+1.11(+1.66%)
Jan 09, 2006	63.22	67.02	63.20	66.81	3,697,593	+3.47(+5.48%)
Jan 06, 2006	62.56	63.61	62.32	63.34	1,907,567	+0.02(+0.03%)
Jan 05, 2006	62.81	64.32	62.31	63.32	2,444,335	+0.50(+0.80%)
Jan 04, 2006	62.93	63.14	62.43	62.82	2,066,720	-0.45(-0.71%)

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.