Indicators

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.308	8.439	7.871	7.888	6,179,932	-0.37(-4.45%)
Jan 30, 2012	8.431	8.439	8.177	8.256	3,895,667	-0.36(-4.16%)
Jan 27, 2012	8.326	8.745	8.308	8.614	5,835,405	+0.13(+1.55%)
Jan 26, 2012	8.606	8.947	8.177	8.483	9,029,913	-0.07(-0.82%)
Jan 25, 2012	8.081	8.711	8.055	8.553	6,936,914	+0.47(+5.84%)
Jan 24, 2012	7.775	8.212	7.670	8.081	5,971,695	+0.20(+2.55%)
Jan 23, 2012	8.133	8.308	7.714	7.880	6,248,457	-0.26(-3.22%)
Jan 20, 2012	8.343	8.422	7.897	8.142	10,377,819	-0.26(-3.12%)
Jan 19, 2012	8.221	8.728	8.221	8.404	11,587,499	-0.07(-0.83%)
Jan 18, 2012	7.871	8.553	7.792	8.474	9,341,230	+0.59(+7.55%)
Jan 17, 2012	7.888	8.002	7.591	7.880	9,481,614	+0.16(+2.04%)
Jan 13, 2012	7.477	7.923	7.302	7.722	9,033,055	+0.20(+2.67%)
Jan 12, 2012	7.836	7.862	7.302	7.521	7,946,351	-0.02(-0.23%)
Jan 11, 2012	6.699	8.081	6.690	7.539	26,007,884	+0.80(+11.95%)
Jan 10, 2012	6.603	6.848	6.577	6.734	5,767,654	+0.26(+4.05%)
Jan 09, 2012	6.349	6.559	6.314	6.472	4,266,419	+0.17(+2.78%)
Jan 06, 2012	6.262	6.498	6.227	6.297	6,218,145	+0.05(+0.84%)
Jan 05, 2012	5.877	6.297	5.816	6.244	6,084,486	+0.32(+5.47%)

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.