Indicators

KB Home (NY: KBH )

88.20 +0.97 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.22	35.31	34.85	35.03	1,788,857	-0.56(-1.57%)
Jul 28, 2006	34.58	35.85	34.55	35.59	3,093,176	+1.40(+4.10%)
Jul 27, 2006	35.19	35.63	33.93	34.19	2,355,567	-0.71(-2.03%)
Jul 26, 2006	34.59	35.20	33.96	34.90	3,373,193	+0.01(+0.02%)
Jul 25, 2006	33.08	35.44	32.91	34.89	5,354,919	+1.68(+5.06%)
Jul 24, 2006	32.23	33.42	32.28	33.21	2,479,493	+0.98(+3.04%)
Jul 21, 2006	32.12	32.64	31.22	32.23	3,567,397	+0.07(+0.23%)
Jul 20, 2006	32.79	33.25	32.02	32.16	3,488,623	-1.30(-3.89%)
Jul 19, 2006	32.16	33.86	32.40	33.46	3,444,199	+1.29(+4.02%)
Jul 18, 2006	32.46	32.79	31.27	32.16	3,440,922	-0.26(-0.79%)
Jul 17, 2006	32.96	33.32	32.13	32.42	3,352,438	-0.47(-1.43%)
Jul 14, 2006	33.37	33.44	32.37	32.89	4,489,499	-1.44(-4.20%)
Jul 13, 2006	34.90	35.43	34.24	34.33	2,405,817	-0.60(-1.72%)
Jul 12, 2006	36.19	36.52	34.83	34.93	2,762,787	-1.32(-3.64%)
Jul 11, 2006	36.67	36.79	35.80	36.25	2,685,470	-0.92(-2.48%)
Jul 10, 2006	37.77	38.10	37.16	37.17	1,674,883	-0.53(-1.40%)
Jul 07, 2006	37.73	38.62	37.54	37.70	2,805,634	-0.20(-0.52%)
Jul 06, 2006	37.32	38.33	37.27	37.90	2,100,189	+0.52(+1.39%)
Jul 05, 2006	37.82	37.86	37.11	37.38	2,772,133	-0.73(-1.92%)

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.