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 29, 2012	9.912	10.41	9.912	10.05	6,976,382	+0.18(+1.78%)
Feb 28, 2012	10.06	10.21	9.727	9.876	6,655,406	-0.31(-3.03%)
Feb 27, 2012	9.868	10.30	9.797	10.18	3,962,361	+0.11(+1.14%)
Feb 24, 2012	10.39	10.59	10.07	10.07	4,167,440	-0.27(-2.64%)
Feb 23, 2012	9.894	10.42	9.850	10.34	5,553,814	+0.43(+4.35%)
Feb 22, 2012	10.23	10.43	9.753	9.912	7,726,029	-0.43(-4.17%)
Feb 21, 2012	10.77	10.91	10.15	10.34	5,904,410	-0.36(-3.37%)
Feb 17, 2012	10.74	10.98	10.59	10.70	4,838,261	-0.10(-0.90%)
Feb 16, 2012	10.93	11.14	10.66	10.80	8,374,286	-0.11(-0.97%)
Feb 15, 2012	11.06	11.36	10.83	10.91	8,516,597	-0.03(-0.24%)
Feb 14, 2012	10.77	11.06	10.58	10.93	9,165,460	+0.03(+0.24%)
Feb 13, 2012	10.48	11.07	10.40	10.91	8,171,331	+0.60(+5.81%)
Feb 10, 2012	10.25	10.62	10.12	10.31	8,784,819	-0.24(-2.25%)
Feb 09, 2012	9.604	10.70	9.604	10.55	16,460,386	+0.93(+9.71%)
Feb 08, 2012	9.516	9.683	9.260	9.612	6,771,794	+0.14(+1.49%)
Feb 07, 2012	9.155	9.568	8.979	9.471	7,635,646	+0.29(+3.16%)
Feb 06, 2012	9.278	9.533	9.067	9.181	6,935,373	-0.33(-3.52%)
Feb 03, 2012	8.697	9.731	8.697	9.516	14,256,945	+1.08(+12.75%)
Feb 02, 2012	8.483	8.632	8.343	8.439	5,313,494	-0.04(-0.52%)

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.