Indicators

KB Home (NY: KBH )

70.03 +1.25 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	57.12	57.14	56.10	56.26	1,834,724	-0.86(-1.50%)
Feb 27, 2006	57.92	57.98	56.76	57.12	1,884,765	-1.02(-1.75%)
Feb 24, 2006	58.74	58.83	57.95	58.13	1,580,467	-0.61(-1.04%)
Feb 23, 2006	58.73	59.83	58.16	58.74	2,925,979	-0.11(-0.19%)
Feb 22, 2006	56.90	59.22	56.53	58.85	2,679,229	+1.85(+3.24%)
Feb 21, 2006	57.07	57.27	55.96	57.01	2,448,801	+0.34(+0.61%)
Feb 17, 2006	57.41	57.66	56.55	56.66	1,684,720	-0.65(-1.14%)
Feb 16, 2006	56.86	57.38	56.00	57.32	2,365,280	+0.87(+1.55%)
Feb 15, 2006	56.18	57.51	55.96	56.44	2,073,015	+0.19(+0.34%)
Feb 14, 2006	55.23	56.43	54.39	56.25	3,255,775	+0.90(+1.62%)
Feb 13, 2006	56.33	56.38	55.02	55.35	3,058,827	-1.07(-1.89%)
Feb 10, 2006	57.16	57.21	56.09	56.42	2,883,683	-1.52(-2.62%)
Feb 09, 2006	57.58	58.57	57.49	57.94	2,630,975	+0.19(+0.33%)
Feb 08, 2006	56.65	57.85	55.39	57.74	6,814,299	+1.09(+1.93%)
Feb 07, 2006	57.32	58.30	56.45	56.65	3,561,622	-2.43(-4.11%)
Feb 06, 2006	60.22	60.50	58.84	59.08	1,623,240	-1.23(-2.03%)
Feb 03, 2006	59.72	61.04	58.67	60.30	3,290,208	-0.08(-0.13%)
Feb 02, 2006	61.98	62.02	59.92	60.38	2,644,200	-1.70(-2.73%)

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.