Indicators

KB Home (NY: KBH )

66.11 +0.47 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.279	7.425	7.209	7.330	5,209,360	-0.05(-0.70%)
Jul 28, 2011	7.443	7.788	7.348	7.382	5,283,276	-0.09(-1.27%)
Jul 27, 2011	7.753	7.814	7.425	7.477	4,836,939	-0.35(-4.42%)
Jul 26, 2011	7.900	7.909	7.771	7.822	3,129,962	-0.08(-0.98%)
Jul 25, 2011	8.081	8.081	7.892	7.900	2,747,113	-0.23(-2.87%)
Jul 22, 2011	8.107	8.159	8.107	8.133	2,294,508	-0.08(-0.95%)
Jul 21, 2011	8.211	8.315	8.125	8.211	2,902,395	+0.05(+0.63%)
Jul 20, 2011	8.220	8.246	7.961	8.159	4,944,309	-0.06(-0.74%)
Jul 19, 2011	8.133	8.280	8.047	8.220	4,325,773	+0.25(+3.14%)
Jul 18, 2011	8.064	8.125	7.727	7.969	6,976,112	-0.10(-1.28%)
Jul 15, 2011	8.315	8.332	8.021	8.073	5,394,115	-0.16(-1.99%)
Jul 14, 2011	8.349	8.392	8.081	8.237	4,819,837	-0.01(-0.10%)
Jul 13, 2011	8.548	8.617	8.237	8.246	5,692,130	-0.23(-2.75%)
Jul 12, 2011	8.246	8.660	8.168	8.479	6,783,251	+0.19(+2.29%)
Jul 11, 2011	8.315	8.349	8.202	8.289	4,707,945	-0.14(-1.64%)
Jul 08, 2011	8.323	8.453	8.237	8.427	3,975,971	-0.03(-0.41%)
Jul 07, 2011	8.410	8.608	8.297	8.461	6,042,108	+0.15(+1.77%)
Jul 06, 2011	8.556	8.556	8.228	8.315	7,607,882	-0.27(-3.12%)
Jul 05, 2011	8.651	8.694	8.271	8.582	9,609,101	-0.20(-2.26%)

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.