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 (%)
Apr 29, 2011	10.22	10.30	10.06	10.11	3,440,815	-0.09(-0.92%)
Apr 28, 2011	10.25	10.40	10.09	10.20	5,363,280	-0.08(-0.75%)
Apr 27, 2011	10.04	10.35	9.977	10.28	6,306,033	+0.25(+2.47%)
Apr 26, 2011	9.934	10.07	9.887	10.03	3,400,747	+0.13(+1.30%)
Apr 25, 2011	9.780	10.03	9.729	9.900	2,839,195	+0.13(+1.31%)
Apr 21, 2011	10.12	10.12	9.644	9.772	4,044,658	-0.27(-2.64%)
Apr 20, 2011	10.02	10.27	9.926	10.04	4,849,872	+0.06(+0.60%)
Apr 19, 2011	9.772	9.977	9.729	9.977	5,187,808	+0.31(+3.19%)
Apr 18, 2011	9.686	9.832	9.592	9.669	5,562,911	-0.08(-0.79%)
Apr 15, 2011	9.592	9.798	9.558	9.746	3,967,217	+0.15(+1.61%)
Apr 14, 2011	9.592	9.686	9.532	9.592	2,875,445	-0.07(-0.71%)
Apr 13, 2011	9.823	9.866	9.541	9.661	4,606,990	-0.04(-0.44%)
Apr 12, 2011	9.755	9.755	9.575	9.703	6,428,038	-0.13(-1.31%)
Apr 11, 2011	9.969	10.00	9.729	9.832	4,845,067	-0.10(-1.03%)
Apr 08, 2011	10.13	10.23	9.883	9.934	5,928,690	-0.18(-1.78%)
Apr 07, 2011	10.11	10.24	10.01	10.11	4,918,286	-0.02(-0.17%)
Apr 06, 2011	10.10	10.16	9.866	10.13	5,103,972	+0.13(+1.28%)
Apr 05, 2011	9.669	10.21	9.378	10.00	16,828,522	-0.44(-4.18%)
Apr 04, 2011	10.67	10.70	10.29	10.44	6,609,477	-0.20(-1.85%)

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.