Last: | $70.55 |
---|---|
Change Percent: | -1.1% |
Open: | $70.87 |
Close: | $70.55 |
High: | $71.12 |
Low: | $70.21 |
Volume: | 914,601 |
Last Trade Date Time: | 05/14/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$70.55 | $70.87 | $70.55 | $71.12 | $70.21 | 914,601 | 05-14-2024 |
$70.1 | $70.02 | $70.1 | $70.3825 | $69.66 | 1,327,976 | 05-13-2024 |
$70.14 | $70.31 | $70.14 | $70.535 | $69.89 | 685,995 | 05-10-2024 |
$70.28 | $69.48 | $70.28 | $70.56 | $69.268 | 1,299,045 | 05-09-2024 |
$69.37 | $68.79 | $69.37 | $69.475 | $68.33 | 1,780,364 | 05-08-2024 |
$69.51 | $70.078 | $69.51 | $70.3271 | $69.3904 | 983,393 | 05-07-2024 |
$70.03 | $69.65 | $70.03 | $70.37 | $69.19 | 1,746,025 | 05-06-2024 |
$68.78 | $67.87 | $68.78 | $70.12 | $67.87 | 1,915,901 | 05-03-2024 |
$66.11 | $66.37 | $66.11 | $66.55 | $65.21 | 773,518 | 05-02-2024 |
$65.64 | $64.8 | $65.64 | $67.36 | $64.425 | 861,702 | 05-01-2024 |
$64.76 | $65.28 | $64.76 | $65.865 | $64.73 | 924,456 | 04-30-2024 |
$66.12 | $66.07 | $66.12 | $66.79 | $65.575 | 659,610 | 04-29-2024 |
$65.6 | $64.93 | $65.6 | $66.27 | $64.68 | 717,433 | 04-26-2024 |
$64.27 | $63.33 | $64.27 | $64.5 | $62.36 | 885,839 | 04-25-2024 |
$64.79 | $65.45 | $64.79 | $66.2 | $64.37 | 798,277 | 04-24-2024 |
$65.61 | $63.17 | $65.61 | $65.76 | $62.82 | 1,063,080 | 04-23-2024 |
$62.69 | $61.61 | $62.69 | $62.9875 | $61.145 | 1,236,139 | 04-22-2024 |
$61.03 | $61 | $61.03 | $62.1 | $60.8201 | 1,713,776 | 04-19-2024 |
$60.41 | $62.82 | $60.41 | $62.92 | $60.26 | 1,191,375 | 04-18-2024 |
$60.92 | $62.48 | $60.92 | $62.5823 | $60.58 | 885,563 | 04-17-2024 |
News, Short Squeeze, Breakout and More Instantly...
Wildflower Reserve offers personalized, spacious, new, single-story homes with stunning views and planned on-site amenities, priced from the mid $300,000s. KB Home (NYSE: KBH) today announced the grand opening of its newest community, Wildflower Reserve, in highly desirable Northwest Tu...
Palomino Villas and Estates at Glen Loma Ranch offer personalized, spacious, new homes with stunning views and community amenities, priced from the low $900,000s. KB Home (NYSE: KBH) today announced the grand opening of Palomino Villas and Palomino Estates at Glen Loma Ranch in highly d...
Vintage Oak at Gateway offers personalized, spacious, new homes with planned on-site amenities and close to award-winning schools, priced from the $590,000s KB Home (NYSE: KBH) today announced the grand opening of its newest community, Vintage Oak, within the beautiful Gateway master pl...