Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.25 10.38 10.13 10.30 1,623,339 +0.05(+0.49%)
Apr 29, 2003 10.24 10.34 10.17 10.25 1,718,759 +0.01(+0.06%)
Apr 28, 2003 10.05 10.30 10.05 10.24 1,104,148 +0.22(+2.19%)
Apr 25, 2003 10.28 10.29 10.01 10.03 1,853,878 -0.25(-2.46%)
Apr 24, 2003 10.38 10.48 10.26 10.28 1,721,151 -0.16(-1.52%)
Apr 23, 2003 10.39 10.62 10.38 10.44 2,540,712 +0.05(+0.44%)
Apr 22, 2003 9.962 10.49 9.898 10.39 4,037,542 +0.41(+4.08%)
Apr 21, 2003 9.969 10.03 9.950 9.983 1,382,756 +0.04(+0.38%)
Apr 17, 2003 9.868 10.01 9.866 9.946 909,720 +0.10(+1.00%)
Apr 16, 2003 10.06 10.06 9.837 9.847 1,456,174 -0.04(-0.42%)
Apr 15, 2003 9.835 9.958 9.793 9.889 1,500,895 +0.08(+0.79%)
Apr 14, 2003 9.701 9.827 9.638 9.812 1,448,521 +0.07(+0.73%)
Apr 11, 2003 9.847 9.879 9.678 9.741 1,246,680 +0.01(+0.13%)
Apr 10, 2003 9.720 9.789 9.659 9.728 1,380,125 +0.01(+0.09%)
Apr 09, 2003 9.764 9.860 9.689 9.720 1,829,007 -0.08(-0.77%)
Apr 08, 2003 9.764 9.814 9.580 9.795 3,251,700 +0.05(+0.56%)
Apr 07, 2003 9.743 9.937 9.701 9.741 3,805,090 -0.03(-0.34%)
Apr 04, 2003 9.933 9.952 9.716 9.774 2,092,309 -0.16(-1.60%)
Apr 03, 2003 9.983 10.01 9.860 9.933 1,697,953 +0.01(+0.06%)
Apr 02, 2003 9.628 9.998 9.628 9.927 3,147,432 +0.38(+4.01%)
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.