Indicators

KB Home (NY: KBH )

70.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.44	32.00	30.44	31.70	5,311,821	+1.37(+4.52%)
Sep 27, 2019	30.66	30.87	30.32	30.33	2,688,389	-0.19(-0.61%)
Sep 26, 2019	30.77	30.85	29.58	30.52	5,897,077	+0.33(+1.08%)
Sep 25, 2019	29.89	30.28	29.33	30.19	6,255,627	+0.88(+2.99%)
Sep 24, 2019	29.67	29.88	29.26	29.31	2,140,307	-0.17(-0.57%)
Sep 23, 2019	29.25	29.71	29.25	29.48	1,612,752	+0.14(+0.48%)
Sep 20, 2019	29.11	29.46	28.92	29.34	1,939,737	+0.23(+0.80%)
Sep 19, 2019	29.35	29.42	29.04	29.11	1,737,602	-0.16(-0.54%)
Sep 18, 2019	29.00	29.32	28.74	29.27	2,564,354	+0.14(+0.48%)
Sep 17, 2019	28.23	29.23	28.23	29.13	2,301,203	+0.84(+2.97%)
Sep 16, 2019	28.17	28.48	27.96	28.29	1,551,962	+0.11(+0.40%)
Sep 13, 2019	28.76	28.79	27.83	28.18	1,916,462	-0.12(-0.43%)
Sep 12, 2019	27.87	28.56	27.71	28.30	1,986,374	+0.70(+2.53%)
Sep 11, 2019	27.18	27.64	27.03	27.60	1,566,610	+0.68(+2.53%)
Sep 10, 2019	27.10	27.22	26.53	26.92	1,567,733	-0.23(-0.86%)
Sep 09, 2019	26.93	27.41	26.75	27.15	1,341,166	+0.16(+0.59%)
Sep 06, 2019	26.80	27.24	26.80	26.99	1,182,076	+0.28(+1.05%)
Sep 05, 2019	27.04	27.12	26.34	26.71	1,819,702	-0.04(-0.14%)
Sep 04, 2019	26.19	26.99	25.98	26.75	1,385,042	+0.80(+3.09%)

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.