Indicators

KB Home (NY: KBH )

73.05 +0.28 (+0.38%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.599	9.816	9.478	9.599	1,180	-0.05(-0.50%)
Sep 29, 2010	9.918	9.952	9.613	9.647	1,133	-0.29(-2.90%)
Sep 28, 2010	9.893	9.969	9.571	9.935	118	-0.19(-1.84%)
Sep 27, 2010	10.13	10.15	9.825	10.12	3,859,424	-0.14(-1.32%)
Sep 24, 2010	10.27	10.38	10.05	10.26	5,016,888	+0.34(+3.42%)
Sep 23, 2010	10.06	10.26	9.867	9.918	7,025	-0.24(-2.34%)
Sep 22, 2010	10.34	10.54	10.11	10.16	5,393,641	-0.27(-2.60%)
Sep 21, 2010	10.41	10.49	10.18	10.43	472	+0.30(+2.93%)
Sep 20, 2010	9.715	10.21	9.630	10.13	4,216,522	+0.59(+6.22%)
Sep 17, 2010	9.537	9.723	9.461	9.537	3,787,037	-0.40(-4.01%)
Sep 15, 2010	10.12	10.12	9.893	9.935	2,447,961	-0.25(-2.41%)
Sep 14, 2010	10.27	10.43	10.05	10.18	3,096,547	-0.08(-0.74%)
Sep 13, 2010	10.05	10.30	9.910	10.26	2,636,034	+0.39(+3.95%)
Sep 10, 2010	9.884	10.02	9.766	9.867	1,843,158	+0.03(+0.26%)
Sep 09, 2010	9.969	10.13	9.766	9.842	2,339,962	+0.04(+0.43%)
Sep 08, 2010	9.774	10.02	9.698	9.799	3,480,924	+0.02(+0.17%)
Sep 07, 2010	10.01	10.13	9.757	9.783	2,527,442	-0.31(-3.10%)
Sep 03, 2010	10.03	10.33	9.935	10.10	3,958,957	+0.22(+2.23%)
Sep 02, 2010	9.664	10.01	9.528	9.876	1,193	+0.18(+1.83%)

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.