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 (%)
Jul 29, 2016	15.08	15.08	14.19	14.24	4,532,245	-0.83(-5.54%)
Jul 28, 2016	14.94	15.10	14.82	15.07	2,974,877	+0.15(+0.97%)
Jul 27, 2016	15.08	15.20	14.85	14.93	2,526,486	-0.07(-0.48%)
Jul 26, 2016	14.84	15.01	14.75	15.00	2,638,804	+0.17(+1.16%)
Jul 25, 2016	14.81	14.99	14.81	14.83	1,816,725	-0.01(-0.06%)
Jul 22, 2016	14.90	14.94	14.67	14.84	1,687,652	-0.05(-0.37%)
Jul 21, 2016	14.95	15.06	14.80	14.89	2,465,527	-0.08(-0.54%)
Jul 20, 2016	14.77	15.07	14.75	14.97	1,814,534	+0.20(+1.35%)
Jul 19, 2016	14.83	14.95	14.74	14.77	1,546,264	-0.06(-0.43%)
Jul 18, 2016	14.69	14.85	14.60	14.84	1,913,119	-0.06(-0.43%)
Jul 15, 2016	14.87	14.96	14.71	14.90	1,765,398	+0.09(+0.61%)
Jul 14, 2016	14.89	15.05	14.81	14.81	1,475,712	-0.08(-0.55%)
Jul 13, 2016	14.85	14.98	14.74	14.89	2,180,938	+0.07(+0.49%)
Jul 12, 2016	14.70	14.95	14.68	14.82	3,540,131	+0.19(+1.30%)
Jul 11, 2016	14.67	14.78	14.58	14.63	2,902,634	+0.02(+0.12%)
Jul 08, 2016	14.17	14.68	14.04	14.61	4,446,943	+0.57(+4.07%)
Jul 07, 2016	14.06	14.24	13.93	14.04	2,032,502	+0.05(+0.32%)
Jul 06, 2016	13.68	14.03	13.61	13.99	3,124,874	+0.22(+1.58%)
Jul 05, 2016	13.99	14.04	13.59	13.78	2,622,222	-0.24(-1.75%)

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.