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 (%)
Feb 28, 2007	42.14	42.16	40.69	41.42	3,766,109	-0.47(-1.12%)
Feb 27, 2007	42.56	42.77	41.48	41.89	4,645,577	-1.61(-3.71%)
Feb 26, 2007	43.28	43.60	42.83	43.50	2,771,150	+0.35(+0.81%)
Feb 23, 2007	43.76	43.91	42.98	43.15	3,406,669	-0.80(-1.83%)
Feb 22, 2007	45.26	45.49	43.59	43.96	2,882,097	-0.98(-2.18%)
Feb 21, 2007	45.24	45.24	44.57	44.93	3,055,360	-0.70(-1.54%)
Feb 20, 2007	45.43	46.17	45.14	45.64	1,509,743	+0.29(+0.65%)
Feb 16, 2007	45.36	45.70	44.90	45.34	2,476,023	-0.44(-0.97%)
Feb 15, 2007	45.44	46.20	45.36	45.79	2,907,207	+0.52(+1.15%)
Feb 14, 2007	45.14	45.55	44.52	45.27	3,048,415	+0.59(+1.31%)
Feb 13, 2007	43.92	45.06	43.49	44.68	4,151,496	+1.25(+2.87%)
Feb 12, 2007	43.34	43.83	43.03	43.44	2,531,677	-0.03(-0.06%)
Feb 09, 2007	44.09	44.51	43.09	43.46	2,431,063	-1.00(-2.26%)
Feb 08, 2007	45.13	45.13	44.08	44.47	2,323,207	-1.09(-2.39%)
Feb 07, 2007	46.12	46.20	45.24	45.55	1,820,517	-0.18(-0.40%)
Feb 06, 2007	45.99	46.37	45.21	45.74	1,683,126	-0.36(-0.78%)
Feb 05, 2007	46.33	46.52	45.66	46.10	2,135,714	-0.43(-0.93%)
Feb 02, 2007	45.24	46.90	45.24	46.53	2,739,923	+0.91(+2.00%)

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.