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 (%)
Nov 29, 2013	15.93	15.93	15.55	15.62	1,717,645	-0.30(-1.90%)
Nov 27, 2013	15.87	16.09	15.82	15.93	2,415,575	+0.05(+0.34%)
Nov 26, 2013	15.28	15.98	15.23	15.87	5,133,047	+0.71(+4.70%)
Nov 25, 2013	15.45	15.48	14.91	15.16	3,889,404	-0.30(-1.96%)
Nov 22, 2013	15.64	15.64	15.32	15.46	4,102,624	-0.16(-1.03%)
Nov 21, 2013	15.02	15.69	14.66	15.62	7,065,153	+0.60(+3.97%)
Nov 20, 2013	15.20	15.46	14.94	15.03	5,072,432	+0.06(+0.42%)
Nov 19, 2013	14.84	15.02	14.72	14.96	2,771,088	+0.10(+0.66%)
Nov 18, 2013	14.94	15.19	14.79	14.87	3,446,086	-0.06(-0.42%)
Nov 15, 2013	14.98	15.21	14.89	14.93	3,261,418	-0.07(-0.48%)
Nov 14, 2013	14.61	15.17	14.47	15.00	5,575,565	+0.43(+2.94%)
Nov 13, 2013	14.20	14.61	14.14	14.57	4,288,772	+0.33(+2.32%)
Nov 12, 2013	14.20	14.48	14.05	14.24	5,617,264	+0.12(+0.82%)
Nov 11, 2013	14.19	14.23	13.80	14.13	4,527,825	-0.12(-0.81%)
Nov 08, 2013	14.59	14.60	14.10	14.24	5,933,484	-0.49(-3.33%)
Nov 07, 2013	14.94	15.23	14.63	14.73	4,869,552	-0.02(-0.12%)
Nov 06, 2013	14.80	14.99	14.62	14.75	5,118,744	+0.06(+0.42%)
Nov 05, 2013	14.97	15.03	14.55	14.69	4,438,020	-0.33(-2.23%)
Nov 04, 2013	14.92	15.30	14.92	15.02	3,409,992	+0.25(+1.69%)

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.