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 (%)
Jan 31, 2017	14.91	14.98	14.70	14.90	2,664,264	-0.01(-0.06%)
Jan 30, 2017	14.92	15.01	14.56	14.91	2,692,102	-0.20(-1.32%)
Jan 27, 2017	15.63	15.63	14.98	15.11	3,212,959	-0.50(-3.21%)
Jan 26, 2017	15.45	15.74	15.43	15.61	3,813,138	+0.25(+1.60%)
Jan 25, 2017	15.39	15.64	15.24	15.37	2,895,460	+0.13(+0.84%)
Jan 24, 2017	14.94	15.33	14.70	15.24	5,204,696	+0.43(+2.89%)
Jan 23, 2017	14.89	15.06	14.81	14.81	2,107,027	-0.06(-0.43%)
Jan 20, 2017	14.75	14.95	14.64	14.88	1,585,078	+0.13(+0.86%)
Jan 19, 2017	15.03	15.18	14.70	14.75	1,721,367	-0.27(-1.82%)
Jan 18, 2017	15.20	15.29	14.91	15.02	2,188,848	-0.13(-0.84%)
Jan 17, 2017	14.80	15.19	14.66	15.15	2,526,443	+0.36(+2.46%)
Jan 13, 2017		14.79	14.79	14.79	0	-0.36(-2.40%)
Jan 12, 2017	14.80	15.24	14.11	15.15	10,980,174	+0.05(+0.30%)
Jan 11, 2017	14.85	15.23	14.76	15.10	6,138,482	+0.32(+2.15%)
Jan 10, 2017	14.78	14.94	14.69	14.79	2,960,583	+0.08(+0.56%)
Jan 09, 2017	14.72	14.79	14.50	14.70	2,278,715	-0.05(-0.31%)
Jan 06, 2017	15.40	15.49	14.72	14.75	3,971,611	-0.79(-5.09%)
Jan 05, 2017	15.34	15.57	15.30	15.54	2,633,704	+0.11(+0.71%)
Jan 04, 2017	14.85	15.47	14.85	15.43	3,587,682	+0.66(+4.50%)

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.