Indicators

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.52	22.81	21.89	22.72	3,041,967	+0.20(+0.89%)
Jan 28, 2005	22.19	22.79	22.10	22.52	2,402,724	+0.40(+1.82%)
Jan 27, 2005	22.20	22.43	21.97	22.11	2,118,376	-0.37(-1.63%)
Jan 26, 2005	22.10	22.53	21.97	22.48	1,841,921	+0.38(+1.74%)
Jan 25, 2005	22.11	22.32	21.89	22.10	1,657,059	-0.03(-0.14%)
Jan 24, 2005	22.14	22.47	22.04	22.13	2,493,839	-0.01(-0.07%)
Jan 21, 2005	22.20	22.39	21.81	22.14	3,578,856	-0.03(-0.14%)
Jan 20, 2005	22.58	22.83	22.16	22.17	2,805,210	-0.74(-3.22%)
Jan 19, 2005	23.00	23.34	22.70	22.91	4,390,047	+0.01(+0.03%)
Jan 18, 2005	22.94	23.06	22.60	22.90	2,702,377	+0.03(+0.13%)
Jan 14, 2005	22.16	23.10	22.10	22.87	4,839,168	+0.71(+3.22%)
Jan 13, 2005	21.97	22.21	21.87	22.16	4,830,558	+0.52(+2.43%)
Jan 12, 2005	21.53	21.73	21.27	21.64	3,504,959	-0.09(-0.39%)
Jan 11, 2005	21.45	21.74	21.33	21.72	2,610,783	+0.19(+0.87%)
Jan 10, 2005	21.18	21.73	21.03	21.53	3,343,533	+0.71(+3.41%)
Jan 07, 2005	21.27	21.37	20.75	20.82	2,450,553	-0.18(-0.86%)
Jan 06, 2005	20.73	21.12	20.73	21.00	2,402,245	+0.38(+1.83%)
Jan 05, 2005	20.70	21.01	20.59	20.63	4,081,306	-0.10(-0.49%)
Jan 04, 2005	21.72	21.74	20.69	20.73	4,148,507	-1.00(-4.58%)

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.