Indicators

KB Home (NY: KBH )

87.23 -2.40 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.31	13.18	12.13	12.53	7,506,689	+0.56(+4.68%)
May 28, 2009	12.79	13.12	11.60	11.97	7,428,356	-0.74(-5.85%)
May 27, 2009	13.06	13.80	12.65	12.71	7,418,838	-0.23(-1.81%)
May 26, 2009	12.05	13.05	11.97	12.94	4,761,476	+0.72(+5.87%)
May 22, 2009	12.56	12.58	12.12	12.23	3,109,638	-0.31(-2.47%)
May 21, 2009	12.79	12.84	12.34	12.53	4,781,037	-0.48(-3.66%)
May 20, 2009	13.83	14.30	12.91	13.01	5,254,944	-0.59(-4.36%)
May 19, 2009	13.70	14.24	13.51	13.60	5,149,262	-0.45(-3.21%)
May 18, 2009	13.65	14.21	13.36	14.05	5,310,041	+1.06(+8.16%)
May 15, 2009	13.24	13.85	12.91	12.99	4,855,799	-0.22(-1.64%)
May 14, 2009	12.79	13.95	12.39	13.21	6,412,274	+0.43(+3.33%)
May 13, 2009	12.89	13.03	12.61	12.79	7,053,048	-0.46(-3.47%)
May 12, 2009	13.93	13.93	12.81	13.24	4,782,690	-0.42(-3.06%)
May 11, 2009	14.11	14.28	13.59	13.66	4,307,798	-0.63(-4.38%)
May 08, 2009	13.73	14.29	12.89	14.29	6,144,453	+0.85(+6.34%)
May 07, 2009	15.18	15.40	13.24	13.44	8,322,195	-1.63(-10.81%)
May 06, 2009	16.33	16.33	14.41	15.06	6,898,448	-0.91(-5.70%)
May 05, 2009	16.18	16.38	15.63	15.97	5,374,262	-0.26(-1.58%)
May 04, 2009	14.89	16.29	14.89	16.23	6,099,944	+1.69(+11.62%)

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.