Indicators

KB Home (NY: KBH )

85.94 +1.67 (+1.98%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.28	12.55	12.18	12.28	3,975,486	-0.20(-1.63%)
May 27, 2010	12.69	12.71	12.18	12.48	5,464,945	+0.17(+1.38%)
May 26, 2010	12.61	13.04	12.29	12.32	6,357,821	-0.15(-1.22%)
May 25, 2010	12.07	12.54	11.93	12.47	235	-0.02(-0.14%)
May 24, 2010	12.68	13.04	12.46	12.48	4,385,893	-0.24(-1.87%)
May 21, 2010	12.62	13.07	12.37	12.72	5,550,840	-0.08(-0.60%)
May 20, 2010	12.76	13.18	12.71	12.80	4,678,394	-0.59(-4.43%)
May 19, 2010	13.43	13.88	13.14	13.39	4,130,139	-0.14(-1.07%)
May 18, 2010	14.07	14.28	13.48	13.54	4,838,953	-0.34(-2.45%)
May 17, 2010	13.81	13.91	13.21	13.88	4,982,960	+0.13(+0.93%)
May 14, 2010	13.75	13.95	13.50	13.75	4,146,286	-0.27(-1.94%)
May 13, 2010	14.71	14.75	13.93	14.02	7,408,302	-1.03(-6.82%)
May 12, 2010	15.00	15.40	14.85	15.05	3,296,396	+0.15(+1.02%)
May 11, 2010	15.34	15.45	14.80	14.89	1,179	+0.00(+0.00%)
May 10, 2010	14.80	14.91	14.72	14.89	4,851,377	+1.07(+7.73%)
May 07, 2010	14.72	14.96	13.77	13.83	6,107,320	-0.27(-1.93%)
May 06, 2010	14.38	15.80	13.57	14.10	7,427	-0.89(-5.92%)
May 05, 2010	15.36	15.73	14.87	14.98	4,599,439	-0.52(-3.36%)
May 04, 2010	15.84	16.18	15.26	15.50	117	-0.63(-3.88%)

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.