Indicators

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.00	45.50	43.00	45.34	3,372,710	+2.13(+4.94%)
Jan 30, 2007	43.57	43.76	43.00	43.21	1,519,070	+0.02(+0.04%)
Jan 29, 2007	42.72	43.49	42.57	43.19	1,821,713	+0.56(+1.31%)
Jan 26, 2007	43.44	44.01	42.45	42.63	2,710,388	-0.95(-2.19%)
Jan 25, 2007	44.98	45.16	43.12	43.59	2,657,775	-1.41(-3.14%)
Jan 24, 2007	44.53	45.35	43.88	45.00	2,378,450	+0.51(+1.15%)
Jan 23, 2007	43.19	44.82	42.65	44.49	3,558,887	+1.45(+3.36%)
Jan 22, 2007	43.53	43.55	42.68	43.04	1,647,015	-0.23(-0.52%)
Jan 19, 2007	42.80	43.37	42.32	43.27	2,158,912	+0.68(+1.59%)
Jan 18, 2007	42.44	42.82	41.99	42.59	2,157,716	+0.49(+1.15%)
Jan 17, 2007	41.44	42.27	41.44	42.11	2,954,319	+0.95(+2.30%)
Jan 16, 2007	41.30	41.63	40.69	41.16	2,907,805	-0.11(-0.26%)
Jan 12, 2007	41.47	41.73	41.09	41.27	1,592,608	-0.20(-0.48%)
Jan 11, 2007	40.84	41.66	40.64	41.47	2,410,257	+0.84(+2.06%)
Jan 10, 2007	40.36	40.89	40.10	40.64	2,258,398	+0.07(+0.16%)
Jan 09, 2007	40.69	40.89	40.18	40.57	2,109,289	+0.19(+0.48%)
Jan 08, 2007	41.06	41.25	39.88	40.38	2,375,580	-0.37(-0.90%)
Jan 05, 2007	41.06	41.28	40.69	40.74	2,139,900	-0.42(-1.02%)
Jan 04, 2007	41.48	41.77	40.72	41.16	3,014,465	-0.03(-0.08%)

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.