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 30, 2015	12.64	12.79	12.61	12.72	3,015,513	+0.07(+0.57%)
Nov 27, 2015	12.67	12.72	12.53	12.65	929,689	-0.02(-0.14%)
Nov 25, 2015	12.43	12.67	12.67	12.67	1,533,150	+0.23(+1.81%)
Nov 24, 2015	12.21	12.49	12.13	12.44	2,232,613	+0.15(+1.25%)
Nov 23, 2015	12.30	12.54	12.26	12.29	2,243,034	-0.04(-0.29%)
Nov 20, 2015	12.29	12.41	12.19	12.33	1,496,185	+0.09(+0.74%)
Nov 19, 2015	12.15	12.30	12.12	12.24	1,328,303	+0.09(+0.74%)
Nov 18, 2015	11.85	12.19	11.85	12.15	2,352,343	+0.27(+2.28%)
Nov 17, 2015	12.00	12.20	11.87	11.88	2,744,830	-0.07(-0.60%)
Nov 16, 2015	11.67	11.95	11.62	11.95	2,706,814	+0.24(+2.08%)
Nov 13, 2015	11.79	11.96	11.65	11.70	2,265,428	-0.10(-0.84%)
Nov 12, 2015	12.09	12.10	11.77	11.80	3,384,393	-0.41(-3.33%)
Nov 11, 2015	12.07	12.39	11.98	12.21	2,902,444	+0.15(+1.27%)
Nov 10, 2015	11.54	12.16	11.51	12.06	5,184,808	+0.52(+4.54%)
Nov 09, 2015	11.98	11.98	11.49	11.53	4,044,970	-0.45(-3.77%)
Nov 06, 2015	11.75	11.98	11.64	11.98	2,996,919	+0.14(+1.22%)
Nov 05, 2015	11.98	11.99	11.72	11.84	4,793,382	-0.12(-0.98%)
Nov 04, 2015	12.07	12.26	11.93	11.96	3,934,975	-0.09(-0.75%)
Nov 03, 2015	12.02	12.11	11.80	12.05	2,787,111	+0.03(+0.26%)

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.