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 (%)
Sep 29, 2017	21.14	22.47	21.03	22.03	13,997,797	+1.74(+8.55%)
Sep 28, 2017	19.74	20.35	19.74	20.30	5,126,824	+0.56(+2.82%)
Sep 27, 2017	19.66	19.81	19.47	19.74	2,091,116	+0.17(+0.89%)
Sep 26, 2017	19.41	19.62	19.25	19.56	2,378,173	+0.27(+1.42%)
Sep 25, 2017	19.01	19.31	18.92	19.29	2,511,627	+0.22(+1.15%)
Sep 22, 2017	19.01	20.26	18.89	19.07	6,309,076	+0.09(+0.48%)
Sep 21, 2017	19.00	19.15	18.90	18.98	2,259,400	+0.06(+0.34%)
Sep 20, 2017	19.37	19.45	18.92	18.92	3,603,709	-0.52(-2.68%)
Sep 19, 2017	19.39	19.63	19.32	19.44	2,171,791	-0.02(-0.09%)
Sep 18, 2017	19.42	19.54	19.31	19.45	1,542,341	+0.10(+0.52%)
Sep 15, 2017	19.56	19.59	19.16	19.35	3,108,574	-0.18(-0.94%)
Sep 14, 2017	19.33	19.70	19.27	19.54	2,533,406	+0.08(+0.42%)
Sep 13, 2017	19.95	20.07	19.24	19.45	3,404,156	-0.49(-2.47%)
Sep 12, 2017	19.85	20.02	19.77	19.95	2,691,059	+0.19(+0.97%)
Sep 11, 2017	19.68	19.90	19.49	19.76	3,057,290	+0.20(+1.03%)
Sep 08, 2017	19.38	19.82	19.29	19.56	1,994,768	+0.16(+0.85%)
Sep 07, 2017	19.50	19.56	19.25	19.39	2,297,742	-0.08(-0.42%)
Sep 06, 2017	19.44	19.56	19.26	19.47	1,688,250	+0.06(+0.33%)
Sep 05, 2017	19.59	19.78	19.16	19.41	1,626,475	-0.31(-1.57%)

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.