Indicators

KB Home (NY: KBH )

70.06 +0.69 (+0.99%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.43	11.52	11.18	11.33	2,926,941	-0.06(-0.51%)
Nov 27, 2009	11.27	11.58	11.21	11.39	1,681,720	-0.21(-1.80%)
Nov 25, 2009	11.52	11.71	11.43	11.60	2,676,948	+0.12(+1.02%)
Nov 24, 2009	11.77	11.77	11.42	11.48	4,286,960	-0.23(-2.00%)
Nov 23, 2009	11.98	12.18	11.54	11.72	5,487,041	-0.09(-0.78%)
Nov 20, 2009	11.93	12.08	11.68	11.81	5,224,163	-0.42(-3.42%)
Nov 19, 2009	12.41	12.41	11.88	12.23	4,601,489	-0.23(-1.81%)
Nov 18, 2009	12.37	12.80	12.30	12.45	3,695,363	-0.03(-0.27%)
Nov 17, 2009	12.59	12.74	12.36	12.49	3,295,938	-0.25(-1.97%)
Nov 16, 2009	12.70	12.94	12.62	12.74	3,271,205	+0.20(+1.60%)
Nov 13, 2009	12.68	12.84	12.41	12.54	3,655,114	-0.07(-0.53%)
Nov 12, 2009	13.15	13.15	12.50	12.60	5,536,004	-0.49(-3.77%)
Nov 11, 2009	12.65	13.16	12.59	13.10	8,779,419	+0.82(+6.68%)
Nov 10, 2009	12.70	12.83	12.16	12.28	5,398,020	-0.42(-3.29%)
Nov 09, 2009	12.55	12.72	12.39	12.70	5,542,097	+0.23(+1.81%)
Nov 06, 2009	12.44	12.99	12.24	12.47	6,602,302	-0.31(-2.42%)
Nov 05, 2009	12.80	13.34	12.42	12.78	5,326,791	+0.19(+1.53%)
Nov 04, 2009	12.64	13.10	12.47	12.59	6,588,177	+0.10(+0.80%)
Nov 03, 2009	11.72	12.52	11.71	12.49	5,304,505	+0.54(+4.48%)

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.