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 26, 2010	13.65	13.79	13.21	13.67	3,179,331	+0.00(+0.00%)
Feb 25, 2010	13.43	13.68	13.18	13.67	3,083,316	+0.05(+0.38%)
Feb 24, 2010	13.82	13.82	13.05	13.62	6,522,407	-0.00(-0.01%)
Feb 23, 2010	13.97	14.16	13.51	13.62	4,857,304	-0.49(-3.45%)
Feb 22, 2010	14.10	14.22	13.92	14.11	2,289,047	+0.10(+0.72%)
Feb 19, 2010	13.93	14.16	13.81	14.01	2,581,078	+0.03(+0.18%)
Feb 18, 2010	14.05	14.07	13.75	13.98	3,419,453	-0.13(-0.95%)
Feb 17, 2010	14.44	14.53	13.97	14.12	4,304,000	-0.13(-0.94%)
Feb 16, 2010	14.17	14.30	13.94	14.25	4,088,134	+0.29(+2.11%)
Feb 12, 2010	13.67	13.96	13.96	13.96	4,381,040	+0.10(+0.73%)
Feb 11, 2010	13.28	14.04	13.14	13.86	5,951,021	+0.51(+3.84%)
Feb 10, 2010	13.13	13.47	12.76	13.34	4,935,232	+0.16(+1.21%)
Feb 09, 2010	13.02	13.22	12.64	13.18	5,338,815	+0.56(+4.46%)
Feb 08, 2010	12.55	13.24	12.37	12.62	4,343,492	+0.09(+0.74%)
Feb 05, 2010	12.90	12.97	12.20	12.53	6,585,140	-0.35(-2.74%)
Feb 04, 2010	13.36	13.36	12.79	12.88	3,282,454	-0.63(-4.66%)
Feb 03, 2010	13.76	13.76	13.24	13.51	3,691,267	-0.10(-0.74%)
Feb 02, 2010	13.02	13.77	13.02	13.61	5,788,768	+0.90(+7.12%)

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.