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 (%)
Dec 29, 2006	42.36	42.94	42.25	42.25	1,279,194	-0.23(-0.54%)
Dec 28, 2006	42.64	43.05	42.02	42.48	1,595,624	-0.16(-0.39%)
Dec 27, 2006	41.80	42.78	41.80	42.64	1,962,426	+0.80(+1.91%)
Dec 26, 2006	41.31	41.92	41.31	41.84	1,040,930	+0.54(+1.30%)
Dec 22, 2006	41.66	41.66	41.14	41.31	1,156,239	-0.07(-0.16%)
Dec 21, 2006	41.91	41.92	40.87	41.38	1,800,873	-0.43(-1.02%)
Dec 20, 2006	41.98	42.31	41.63	41.80	1,221,540	+0.12(+0.28%)
Dec 19, 2006	41.47	42.18	40.89	41.69	2,550,499	-0.24(-0.57%)
Dec 18, 2006	43.34	43.38	41.86	41.93	1,955,143	-0.69(-1.62%)
Dec 15, 2006	43.09	43.25	42.39	42.62	2,022,386	+0.11(+0.25%)
Dec 14, 2006	42.64	43.38	42.35	42.51	2,309,322	-0.16(-0.37%)
Dec 13, 2006	42.28	43.57	42.25	42.67	3,317,967	+0.49(+1.17%)
Dec 12, 2006	42.67	42.67	41.92	42.17	2,472,817	-0.37(-0.87%)
Dec 11, 2006	42.31	42.83	42.21	42.55	2,334,083	+0.08(+0.19%)
Dec 08, 2006	42.97	43.45	42.04	42.46	4,014,793	-0.47(-1.09%)
Dec 07, 2006	43.95	44.06	42.41	42.93	4,083,493	-1.14(-2.58%)
Dec 06, 2006	43.46	44.24	43.38	44.07	4,036,277	+1.09(+2.53%)
Dec 05, 2006	42.36	43.52	42.36	42.98	3,383,025	+0.62(+1.46%)
Dec 04, 2006	43.01	43.01	42.02	42.36	2,044,356	-0.51(-1.19%)

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.