Indicators

KB Home (NY: KBH )

87.23 -2.40 (-2.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.39	19.39	18.78	18.90	2,816,134	-0.49(-2.51%)
Apr 27, 2017	19.46	19.49	19.17	19.39	3,383,340	-0.04(-0.19%)
Apr 26, 2017	18.82	19.59	18.75	19.43	4,429,034	+0.67(+3.57%)
Apr 25, 2017	18.56	18.78	18.17	18.76	5,107,777	+0.00(+0.00%)
Apr 24, 2017	19.04	19.13	18.53	18.76	3,383,849	+0.01(+0.05%)
Apr 21, 2017	18.81	18.92	18.50	18.75	3,441,145	-0.04(-0.20%)
Apr 20, 2017	19.17	19.19	18.45	18.79	4,414,648	-0.21(-1.11%)
Apr 19, 2017	19.01	19.19	18.90	19.00	2,902,456	+0.02(+0.10%)
Apr 18, 2017	18.79	19.03	18.57	18.98	2,298,235	+0.12(+0.63%)
Apr 17, 2017	18.50	18.93	18.45	18.86	2,415,730	+0.42(+2.29%)
Apr 13, 2017	18.45	18.72	18.37	18.44	3,420,740	+0.05(+0.25%)
Apr 12, 2017	18.40	18.53	18.23	18.39	2,532,221	+0.00(+0.00%)
Apr 11, 2017	18.45	18.52	18.26	18.39	2,941,018	-0.01(-0.05%)
Apr 10, 2017	18.12	18.49	18.12	18.40	2,519,865	+0.28(+1.57%)
Apr 07, 2017	18.18	18.34	18.10	18.12	2,846,154	-0.13(-0.70%)
Apr 06, 2017	17.84	18.34	17.79	18.24	2,945,083	+0.40(+2.26%)
Apr 05, 2017	17.91	18.29	17.82	17.84	2,288,734	-0.07(-0.41%)
Apr 04, 2017	18.11	18.23	17.84	17.91	2,429,619	-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.