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 (%)
Sep 30, 2002	10.02	10.21	9.703	10.06	2,792,403	-0.01(-0.08%)
Sep 27, 2002	10.30	10.42	10.03	10.07	2,106,379	-0.30(-2.92%)
Sep 26, 2002	10.11	10.48	10.06	10.37	4,330,010	+0.43(+4.33%)
Sep 25, 2002	9.689	10.05	9.495	9.940	4,742,450	+0.25(+2.62%)
Sep 24, 2002	9.992	10.00	9.670	9.687	3,468,474	-0.30(-3.03%)
Sep 23, 2002	10.03	10.25	9.841	9.990	3,180,568	-0.04(-0.39%)
Sep 20, 2002	9.660	10.05	9.660	10.03	4,149,643	+0.35(+3.64%)
Sep 19, 2002	10.14	10.14	9.676	9.676	1,505,077	-0.67(-6.49%)
Sep 18, 2002	10.42	10.56	10.26	10.35	4,186,299	-0.28(-2.65%)
Sep 17, 2002	10.86	10.90	10.63	10.63	1,898,582	-0.13(-1.21%)
Sep 16, 2002	10.61	10.92	10.55	10.76	3,466,290	+0.12(+1.14%)
Sep 13, 2002	10.32	10.65	10.20	10.64	1,998,111	+0.32(+3.09%)
Sep 12, 2002	10.54	10.54	10.26	10.32	1,613,831	-0.27(-2.51%)
Sep 11, 2002	10.50	10.70	10.48	10.58	1,007,916	+0.13(+1.24%)
Sep 10, 2002	10.58	10.59	10.35	10.46	2,170,224	-0.12(-1.17%)
Sep 09, 2002	10.14	10.59	10.04	10.58	2,524,645	+0.43(+4.28%)
Sep 06, 2002	10.30	10.37	9.948	10.14	1,632,523	+0.07(+0.72%)
Sep 05, 2002	9.847	10.23	9.773	10.07	2,384,819	+0.22(+2.28%)
Sep 04, 2002	9.475	9.880	9.413	9.847	2,384,091	+0.56(+6.06%)

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.