Indicators

KB Home (NY: KBH )

70.21 +0.84 (+1.21%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.99	14.25	13.94	14.12	1,696,279	+0.10(+0.72%)
Jan 29, 2004	13.81	14.03	13.49	14.02	3,410,734	+0.10(+0.75%)
Jan 28, 2004	14.82	14.83	13.86	13.92	3,767,065	-0.96(-6.46%)
Jan 27, 2004	14.76	14.92	14.71	14.88	1,603,011	+0.13(+0.91%)
Jan 26, 2004	14.82	14.87	14.65	14.74	1,257,920	-0.08(-0.54%)
Jan 23, 2004	14.97	15.09	14.73	14.82	1,845,508	-0.13(-0.84%)
Jan 22, 2004	15.05	15.13	14.79	14.95	2,336,480	+0.13(+0.85%)
Jan 21, 2004	14.43	14.87	14.43	14.82	3,413,126	+0.65(+4.56%)
Jan 20, 2004	14.41	14.43	13.89	14.18	2,318,065	-0.21(-1.48%)
Jan 16, 2004	14.43	14.46	14.29	14.39	2,175,533	+0.07(+0.51%)
Jan 15, 2004	14.21	14.48	14.06	14.32	2,948,939	+0.25(+1.80%)
Jan 14, 2004	13.90	14.13	13.88	14.06	2,524,928	+0.27(+1.99%)
Jan 13, 2004	13.89	14.03	13.52	13.79	3,128,539	-0.06(-0.47%)
Jan 12, 2004	14.10	14.22	13.69	13.86	3,221,329	-0.20(-1.41%)
Jan 09, 2004	13.86	14.41	14.01	14.05	3,954,558	+0.19(+1.37%)
Jan 08, 2004	14.42	14.42	13.48	13.86	5,925,141	-0.59(-4.09%)
Jan 07, 2004	14.57	14.59	14.17	14.46	2,644,024	-0.16(-1.09%)
Jan 06, 2004	14.37	14.66	14.36	14.61	2,437,400	+0.33(+2.33%)
Jan 05, 2004	14.75	14.78	14.02	14.28	4,369,002	-0.47(-3.16%)

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.