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 (%)
Jun 30, 2011	8.608	8.617	8.254	8.444	13,072,474	-0.26(-2.98%)
Jun 29, 2011	9.800	10.06	8.530	8.703	27,382,984	-1.59(-15.44%)
Jun 28, 2011	10.24	10.39	10.06	10.29	5,996,966	+0.11(+1.10%)
Jun 27, 2011	10.26	10.51	10.12	10.18	4,830,167	+0.03(+0.26%)
Jun 24, 2011	10.26	10.40	9.955	10.15	9,746,643	-0.08(-0.76%)
Jun 23, 2011	10.11	10.40	10.06	10.23	5,459,762	+0.02(+0.17%)
Jun 22, 2011	10.15	10.52	9.998	10.21	6,464,730	+0.11(+1.11%)
Jun 21, 2011	10.14	10.19	10.06	10.10	3,822,214	+0.03(+0.34%)
Jun 20, 2011	9.981	10.09	9.964	10.07	3,409,249	+0.28(+2.82%)
Jun 17, 2011	9.756	9.843	9.601	9.791	4,459,106	+0.16(+1.70%)
Jun 16, 2011	9.506	9.869	9.446	9.627	6,452,008	+0.18(+1.92%)
Jun 15, 2011	9.463	9.610	9.342	9.446	5,584,121	-0.16(-1.62%)
Jun 14, 2011	9.299	9.722	9.256	9.601	5,324,450	+0.41(+4.41%)
Jun 13, 2011	9.118	9.290	8.971	9.195	2,994,894	+0.10(+1.14%)
Jun 10, 2011	9.256	9.264	8.876	9.092	5,625,724	-0.22(-2.32%)
Jun 09, 2011	9.308	9.542	9.247	9.308	4,323,885	+0.02(+0.19%)
Jun 08, 2011	9.480	9.541	9.238	9.290	6,698,585	-0.27(-2.80%)
Jun 07, 2011	9.696	9.731	9.515	9.558	2,928,903	-0.14(-1.42%)
Jun 06, 2011	9.895	9.912	9.601	9.696	3,268,542	-0.22(-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.