Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	42.29	42.31	40.83	41.57	3,752,612	-0.47(-1.12%)
Feb 27, 2007	42.71	42.92	41.63	42.04	4,628,929	-1.62(-3.71%)
Feb 26, 2007	43.43	43.75	42.98	43.66	2,761,219	+0.35(+0.81%)
Feb 23, 2007	43.92	44.07	43.13	43.31	3,394,460	-0.81(-1.83%)
Feb 22, 2007	45.42	45.66	43.74	44.11	2,871,768	-0.98(-2.18%)
Feb 21, 2007	45.41	45.41	44.73	45.10	3,044,410	-0.70(-1.54%)
Feb 20, 2007	45.59	46.34	45.31	45.80	1,504,333	+0.29(+0.65%)
Feb 16, 2007	45.52	45.87	45.06	45.51	2,467,149	-0.44(-0.97%)
Feb 15, 2007	45.61	46.36	45.52	45.95	2,896,789	+0.52(+1.15%)
Feb 14, 2007	45.31	45.72	44.68	45.43	3,037,490	+0.59(+1.31%)
Feb 13, 2007	44.08	45.22	43.64	44.84	4,136,619	+1.25(+2.87%)
Feb 12, 2007	43.49	43.99	43.18	43.59	2,522,604	-0.03(-0.06%)
Feb 09, 2007	44.25	44.67	43.24	43.62	2,422,351	-1.01(-2.26%)
Feb 08, 2007	45.29	45.29	44.24	44.63	2,314,881	-1.09(-2.39%)
Feb 07, 2007	46.29	46.36	45.40	45.72	1,813,993	-0.18(-0.40%)
Feb 06, 2007	46.15	46.54	45.37	45.90	1,677,094	-0.36(-0.78%)
Feb 05, 2007	46.50	46.68	45.83	46.26	2,128,061	-0.44(-0.93%)
Feb 02, 2007	45.41	47.07	45.41	46.70	2,730,104	+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.