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 (%)
Feb 28, 2011	11.60	11.69	11.21	11.34	3,772,744	-0.23(-2.00%)
Feb 25, 2011	11.44	11.62	11.23	11.57	2,985,119	+0.24(+2.11%)
Feb 24, 2011	11.45	11.63	11.24	11.33	5,181,395	-0.07(-0.60%)
Feb 23, 2011	11.69	11.89	10.98	11.40	7,344,789	-0.23(-1.99%)
Feb 22, 2011	12.38	12.38	11.59	11.63	5,364,017	-0.94(-7.49%)
Feb 18, 2011	12.81	12.90	12.55	12.57	3,292,828	-0.18(-1.41%)
Feb 17, 2011	12.49	12.81	12.49	12.75	2,824,146	+0.22(+1.78%)
Feb 16, 2011	12.42	12.65	12.42	12.53	3,155,296	+0.26(+2.09%)
Feb 15, 2011	12.22	12.43	12.13	12.27	2,356,493	-0.01(-0.07%)
Feb 14, 2011	12.60	12.64	12.15	12.28	3,585,260	-0.38(-2.97%)
Feb 11, 2011	12.69	12.76	12.49	12.66	2,989,532	-0.09(-0.74%)
Feb 10, 2011	12.80	12.96	12.55	12.75	3,689,664	-0.15(-1.13%)
Feb 09, 2011	12.84	13.09	12.70	12.90	4,143,653	+0.14(+1.07%)
Feb 08, 2011	12.22	12.80	12.12	12.76	4,438,971	+0.56(+4.56%)
Feb 07, 2011	11.90	12.34	11.90	12.20	3,812,977	+0.31(+2.59%)
Feb 04, 2011	12.12	12.19	11.79	11.89	8,220,919	-0.70(-5.57%)
Feb 03, 2011	12.62	12.70	12.43	12.60	4,006,004	-0.16(-1.27%)
Feb 02, 2011	12.94	13.01	12.64	12.76	2,644,120	-0.23(-1.78%)

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.