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, 2008 16.82 18.12 16.61 17.59 4,763,042 +0.54(+3.17%)
Jul 30, 2008 17.63 18.20 16.49 17.05 3,921,799 -0.28(-1.62%)
Jul 29, 2008 17.33 17.49 15.96 17.33 5,318,501 +1.43(+8.99%)
Jul 28, 2008 17.10 17.58 15.78 15.90 4,550,599 -1.22(-7.13%)
Jul 25, 2008 16.88 17.52 16.13 17.12 4,858,788 +0.42(+2.51%)
Jul 24, 2008 19.50 19.87 16.46 16.70 6,840,815 -3.04(-15.40%)
Jul 23, 2008 19.39 21.00 19.12 19.74 8,364,203 +0.35(+1.81%)
Jul 22, 2008 17.68 19.43 17.12 19.39 5,496,798 +1.62(+9.12%)
Jul 21, 2008 18.10 18.44 17.36 17.77 4,719,467 +0.01(+0.06%)
Jul 18, 2008 18.06 18.54 17.31 17.76 4,621,708 -0.24(-1.33%)
Jul 17, 2008 17.27 18.58 16.74 18.00 10,391,386 +1.03(+6.07%)
Jul 16, 2008 14.67 17.27 14.66 16.97 7,874,928 +2.06(+13.82%)
Jul 15, 2008 14.48 15.32 13.16 14.91 10,588,849 +0.42(+2.90%)
Jul 14, 2008 15.06 15.49 14.30 14.49 5,651,418 -0.30(-2.03%)
Jul 11, 2008 15.03 15.77 14.31 14.79 8,902,054 -0.94(-5.98%)
Jul 10, 2008 16.49 16.78 15.51 15.73 5,299,279 -0.80(-4.84%)
Jul 09, 2008 17.73 18.15 16.51 16.53 6,675,173 -0.84(-4.84%)
Jul 08, 2008 15.54 17.54 15.25 17.37 7,897,050 +1.68(+10.71%)
Jul 07, 2008 17.06 17.50 15.21 15.69 6,476,304 -1.26(-7.43%)
Jul 04, 2008 16.72 17.19 16.21 16.95 2,863,952 +0.00(+0.00%)
Jul 03, 2008 16.72 17.19 16.21 16.95 2,863,952 +0.30(+1.80%)
Jul 02, 2008 17.34 17.44 16.62 16.65 4,710,831 -0.76(-4.37%)
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.