KB Home (NY: KBH )

40.31 USD -1.94 (-4.59%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.580 9.620 9.200 9.240 4,005,015 -0.26(-2.74%)
Jul 30, 2012 9.790 9.960 9.410 9.500 2,613,833 -0.31(-3.16%)
Jul 27, 2012 9.770 9.990 9.445 9.810 3,635,408 +0.13(+1.34%)
Jul 26, 2012 9.540 9.770 9.480 9.680 4,914,984 +0.37(+3.97%)
Jul 25, 2012 9.760 9.880 9.210 9.310 5,260,930 -0.32(-3.32%)
Jul 24, 2012 10.22 10.28 9.500 9.630 6,232,340 -0.53(-5.22%)
Jul 23, 2012 9.730 10.19 9.610 10.16 6,359,824 +0.35(+3.57%)
Jul 20, 2012 9.540 10.06 9.540 9.810 4,333,725 +0.17(+1.76%)
Jul 19, 2012 9.910 9.960 9.390 9.640 5,260,704 -0.25(-2.53%)
Jul 18, 2012 9.990 10.20 9.790 9.890 5,374,780 -0.06(-0.60%)
Jul 17, 2012 10.12 10.23 9.930 9.950 5,106,230 -0.28(-2.74%)
Jul 16, 2012 10.15 10.33 10.01 10.23 2,919,022 +0.03(+0.29%)
Jul 13, 2012 10.15 10.47 10.11 10.20 5,970,915 +0.19(+1.90%)
Jul 12, 2012 9.520 10.20 9.190 10.01 11,446,632 +0.36(+3.73%)
Jul 11, 2012 10.07 10.15 9.610 9.650 6,552,843 -0.38(-3.79%)
Jul 10, 2012 10.61 10.76 9.890 10.03 8,442,803 -0.52(-4.93%)
Jul 09, 2012 10.32 10.66 10.21 10.55 6,015,978 +0.17(+1.64%)
Jul 06, 2012 10.08 10.49 10.00 10.38 4,472,036 +0.14(+1.37%)
Jul 05, 2012 9.800 10.46 9.700 10.24 10,601,008 +0.43(+4.38%)
Jul 03, 2012 9.670 9.950 9.520 9.810 4,928,415 +0.14(+1.45%)
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.