Indicators

KB Home (NY: KBH )

69.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.736	8.079	7.359	7.443	0	-0.54(-6.71%)
Feb 26, 2009	8.580	8.698	7.845	7.978	5,222,558	-0.24(-2.95%)
Feb 25, 2009	8.346	8.614	7.778	8.221	7,006,573	-0.28(-3.25%)
Feb 24, 2009	7.803	9.015	7.694	8.497	7,920,542	+0.81(+10.56%)
Feb 23, 2009	7.911	8.112	7.468	7.686	5,221,623	-0.08(-1.08%)
Feb 20, 2009	7.393	7.953	7.276	7.769	12,391,901	+0.08(+0.98%)
Feb 19, 2009	8.990	9.233	7.635	7.694	9,129,640	-1.20(-13.45%)
Feb 18, 2009	9.484	9.768	8.723	8.890	5,770,827	-0.54(-5.76%)
Feb 17, 2009	9.408	9.617	8.948	9.433	4,793,191	-0.40(-4.08%)
Feb 13, 2009	9.626	9.960	9.308	9.835	6,018,539	+0.14(+1.47%)
Feb 12, 2009	10.04	10.04	8.990	9.693	7,578,329	-0.56(-5.46%)
Feb 11, 2009	10.27	10.69	9.808	10.25	6,049,994	+0.16(+1.57%)
Feb 10, 2009	10.97	11.60	9.927	10.09	7,288,178	-1.20(-10.59%)
Feb 09, 2009	11.32	11.67	10.84	11.29	4,801,657	-0.41(-3.50%)
Feb 06, 2009	10.14	12.19	10.14	11.70	10,825,947	+1.40(+13.56%)
Feb 05, 2009	10.03	10.59	9.827	10.30	6,524,437	+0.28(+2.84%)
Feb 04, 2009	10.41	10.61	9.902	10.02	5,148,861	-0.25(-2.44%)
Feb 03, 2009	9.617	10.45	9.383	10.27	8,361,839	+0.93(+9.94%)

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.