Indicators

KB Home (NY: KBH )

70.60 +0.68 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.25	19.25	18.64	18.77	2,836,013	-0.48(-2.51%)
Apr 27, 2017	19.32	19.36	19.03	19.25	3,407,223	-0.04(-0.19%)
Apr 26, 2017	18.69	19.46	18.62	19.29	4,460,299	+0.67(+3.57%)
Apr 25, 2017	18.43	18.64	18.04	18.63	5,143,832	+0.00(+0.00%)
Apr 24, 2017	18.91	19.00	18.40	18.63	3,407,735	+0.01(+0.05%)
Apr 21, 2017	18.68	18.79	18.37	18.62	3,465,436	-0.04(-0.20%)
Apr 20, 2017	19.04	19.05	18.33	18.65	4,445,811	-0.21(-1.11%)
Apr 19, 2017	18.87	19.05	18.77	18.86	2,922,944	+0.02(+0.10%)
Apr 18, 2017	18.65	18.90	18.44	18.84	2,314,458	+0.12(+0.63%)
Apr 17, 2017	18.37	18.80	18.33	18.73	2,432,783	+0.42(+2.29%)
Apr 13, 2017	18.33	18.59	18.24	18.31	3,444,887	+0.05(+0.25%)
Apr 12, 2017	18.27	18.40	18.11	18.26	2,550,096	+0.00(+0.00%)
Apr 11, 2017	18.32	18.39	18.13	18.26	2,961,778	-0.01(-0.05%)
Apr 10, 2017	18.00	18.36	17.99	18.27	2,537,653	+0.28(+1.57%)
Apr 07, 2017	18.05	18.21	17.97	17.99	2,866,245	-0.13(-0.70%)
Apr 06, 2017	17.71	18.22	17.67	18.12	2,965,872	+0.40(+2.26%)
Apr 05, 2017	17.79	18.16	17.70	17.71	2,304,890	-0.07(-0.41%)
Apr 04, 2017	17.98	18.11	17.71	17.79	2,446,770	-0.23(-1.26%)

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.