Indicators

KB Home (NY: KBH )

87.23 -2.40 (-2.68%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.82	16.99	16.71	16.82	6,774,194	-0.01(-0.05%)
Jun 27, 2014	16.19	16.88	16.01	16.82	11,984,421	+0.73(+4.53%)
Jun 26, 2014	16.18	16.35	15.98	16.10	5,563,239	-0.05(-0.33%)
Jun 25, 2014	15.84	16.16	15.66	16.15	3,329,681	+0.27(+1.70%)
Jun 24, 2014	15.72	16.24	15.72	15.88	4,122,931	+0.16(+1.03%)
Jun 23, 2014	15.59	15.88	15.51	15.72	2,724,262	+0.20(+1.28%)
Jun 20, 2014	15.62	15.63	15.29	15.52	3,198,594	-0.14(-0.92%)
Jun 19, 2014	15.62	15.96	15.53	15.66	4,607,919	+0.09(+0.58%)
Jun 18, 2014	15.46	15.58	15.23	15.57	3,298,609	+0.08(+0.52%)
Jun 17, 2014	15.29	15.54	15.04	15.49	3,354,535	+0.11(+0.70%)
Jun 16, 2014	15.17	15.41	15.06	15.38	3,326,876	+0.22(+1.42%)
Jun 13, 2014	15.10	15.20	14.95	15.17	2,160,084	+0.05(+0.36%)
Jun 12, 2014	15.37	15.43	15.10	15.11	2,873,971	-0.27(-1.76%)
Jun 11, 2014	15.53	15.55	15.32	15.38	2,939,638	-0.19(-1.21%)
Jun 10, 2014	15.52	15.62	15.47	15.57	2,073,437	+0.18(+1.17%)
Jun 06, 2014	15.21	15.52	15.15	15.39	3,164,570	+0.31(+2.03%)
Jun 05, 2014	14.79	15.12	14.73	15.09	2,742,131	+0.29(+1.95%)
Jun 04, 2014	14.74	14.94	14.65	14.80	1,879,647	-0.01(-0.06%)
Jun 03, 2014	14.78	14.92	14.73	14.81	1,625,824	-0.04(-0.24%)

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.