Indicators

KB Home (NY: KBH )

70.04 +0.01 (+0.01%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.947	10.45	9.947	10.09	6,951,381	+0.18(+1.78%)
Feb 28, 2012	10.10	10.25	9.762	9.912	6,631,555	-0.31(-3.02%)
Feb 27, 2012	9.903	10.34	9.832	10.22	3,948,161	+0.11(+1.14%)
Feb 24, 2012	10.42	10.63	10.11	10.11	4,152,505	-0.27(-2.64%)
Feb 23, 2012	9.930	10.46	9.885	10.38	5,533,911	+0.43(+4.35%)
Feb 22, 2012	10.27	10.47	9.788	9.947	7,698,341	-0.43(-4.17%)
Feb 21, 2012	10.80	10.95	10.19	10.38	5,883,250	-0.36(-3.37%)
Feb 17, 2012	10.78	11.02	10.63	10.74	4,820,922	-0.10(-0.90%)
Feb 16, 2012	10.97	11.18	10.70	10.84	8,344,275	-0.11(-0.97%)
Feb 15, 2012	11.10	11.40	10.87	10.95	8,486,076	-0.03(-0.24%)
Feb 14, 2012	10.81	11.10	10.62	10.97	9,132,613	+0.03(+0.24%)
Feb 13, 2012	10.52	11.11	10.44	10.95	8,142,047	+0.60(+5.81%)
Feb 10, 2012	10.29	10.65	10.16	10.34	8,753,337	-0.24(-2.25%)
Feb 09, 2012	9.638	10.73	9.638	10.58	16,401,397	+0.94(+9.71%)
Feb 08, 2012	9.550	9.718	9.294	9.647	6,747,526	+0.14(+1.49%)
Feb 07, 2012	9.188	9.603	9.011	9.506	7,608,282	+0.29(+3.16%)
Feb 06, 2012	9.311	9.567	9.099	9.214	6,910,519	-0.34(-3.52%)
Feb 03, 2012	8.728	9.766	8.728	9.550	14,205,853	+1.08(+12.75%)
Feb 02, 2012	8.514	8.663	8.373	8.470	5,294,453	-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.