KB Home Common Stock (NY: KBH )

32.28 +0.89 (+2.85%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 35.45 36.34 35.23 36.11 1,248,888 +0.66(+1.87%)
Sep 29, 2004 35.94 36.29 35.35 35.45 1,280,476 -0.33(-0.92%)
Sep 28, 2004 36.52 36.71 35.65 35.78 1,535,635 -0.78(-2.14%)
Sep 27, 2004 35.70 37.01 35.34 36.56 2,611,727 +0.86(+2.42%)
Sep 24, 2004 35.88 35.91 35.25 35.69 1,472,226 -0.16(-0.45%)
Sep 23, 2004 36.07 36.16 35.60 35.86 1,668,421 -0.21(-0.58%)
Sep 22, 2004 35.51 36.52 35.17 36.07 3,654,944 +0.44(+1.24%)
Sep 21, 2004 33.76 35.86 33.29 35.63 6,342,131 +3.04(+9.32%)
Sep 20, 2004 32.23 33.18 32.23 32.59 1,657,892 -0.41(-1.24%)
Sep 17, 2004 33.16 33.20 32.83 33.00 1,288,431 +0.22(+0.68%)
Sep 16, 2004 32.58 32.87 32.39 32.78 1,029,411 +0.30(+0.93%)
Sep 15, 2004 32.74 32.87 32.39 32.47 1,034,559 -0.55(-1.67%)
Sep 14, 2004 32.72 33.12 32.54 33.02 1,008,470 +0.24(+0.74%)
Sep 13, 2004 32.12 32.87 32.12 32.78 1,298,961 +0.66(+2.06%)
Sep 10, 2004 32.09 32.17 31.73 32.12 835,322 +0.03(+0.08%)
Sep 09, 2004 31.63 32.16 31.58 32.09 1,623,028 +0.47(+1.47%)
Sep 08, 2004 31.63 31.85 31.38 31.63 1,487,318 -0.14(-0.44%)
Sep 07, 2004 30.88 32.02 30.70 31.77 2,153,587 +1.52(+5.03%)
Sep 03, 2004 29.87 30.31 29.87 30.25 629,299 +0.18(+0.58%)
Sep 02, 2004 30.10 30.17 29.73 30.07 720,202 -0.07(-0.23%)
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.