Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KB Home (NY: KBH )

54.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.60 14.64 14.10 14.27 4,203,962 -0.12(-0.84%)
Oct 26, 2012 14.56 14.39 14.39 14.39 8,149,959 -0.31(-2.12%)
Oct 25, 2012 15.13 15.33 14.39 14.70 7,154,707 -0.21(-1.38%)
Oct 24, 2012 14.78 15.02 14.64 14.90 4,688,735 +0.24(+1.64%)
Oct 23, 2012 14.84 14.94 14.41 14.66 6,048,636 -0.40(-2.66%)
Oct 19, 2012 14.76 15.42 14.75 15.06 8,324,714 +0.15(+1.02%)
Oct 18, 2012 14.71 15.21 14.65 14.91 9,430,083 -0.03(-0.18%)
Oct 17, 2012 14.11 15.17 14.09 14.94 16,972,400 +1.19(+8.69%)
Oct 16, 2012 13.72 13.93 13.42 13.74 5,404,523 +0.09(+0.65%)
Oct 15, 2012 13.06 13.70 13.01 13.65 4,995,967 +0.64(+4.93%)
Oct 12, 2012 13.07 13.14 12.92 13.01 3,441,136 -0.05(-0.41%)
Oct 11, 2012 13.41 13.46 12.86 13.07 7,374,943 -0.18(-1.35%)
Oct 10, 2012 13.20 13.58 13.16 13.24 5,797,684 +0.04(+0.34%)
Oct 09, 2012 13.47 13.55 13.14 13.20 6,465,219 -0.27(-1.99%)
Oct 08, 2012 13.80 13.97 13.41 13.47 5,252,750 -0.43(-3.08%)
Oct 05, 2012 14.27 14.55 13.77 13.90 8,370,647 -0.29(-2.01%)
Oct 04, 2012 13.72 14.18 13.53 14.18 10,464,400 +0.48(+3.51%)
Oct 03, 2012 12.91 13.82 12.91 13.70 9,843,858 +0.78(+6.07%)
Oct 02, 2012 12.48 13.05 12.47 12.91 8,837,945 +0.21(+1.68%)
Oct 01, 2012 12.99 13.09 12.59 12.70 6,529,916 -0.09(-0.70%)
Sep 28, 2012 12.97 13.01 12.76 12.79 4,650,598 -0.23(-1.78%)
Sep 27, 2012 12.66 13.09 12.41 13.02 9,160,201 +0.63(+5.11%)
Sep 26, 2012 12.84 13.07 12.04 12.39 13,742,865 -0.45(-3.54%)
Sep 25, 2012 13.17 13.66 12.81 12.84 15,154,055 -0.20(-1.50%)
Sep 24, 2012 13.43 13.62 12.92 13.04 14,174,393 -0.56(-4.13%)
Sep 21, 2012 11.90 13.95 11.81 13.60 37,270,252 +1.92(+16.40%)
Sep 20, 2012 11.60 11.77 11.49 11.69 6,843,790 -0.04(-0.38%)
Sep 19, 2012 11.42 11.81 11.35 11.73 7,850,912 +0.41(+3.62%)
Sep 18, 2012 11.48 11.73 11.19 11.32 6,050,278 -0.18(-1.55%)
Sep 17, 2012 12.08 12.12 11.44 11.50 7,824,369 -0.67(-5.49%)
Sep 14, 2012 11.66 12.17 11.60 12.17 8,399,215 +0.66(+5.73%)
Sep 13, 2012 11.29 11.63 11.08 11.51 7,400,408 +0.12(+1.10%)
Sep 12, 2012 10.93 11.45 10.89 11.38 5,646,944 +0.47(+4.33%)
Sep 11, 2012 10.74 11.00 10.70 10.91 3,664,295 +0.20(+1.83%)
Sep 10, 2012 10.67 10.97 10.66 10.71 3,227,745 -0.04(-0.41%)
Sep 07, 2012 10.54 10.90 10.39 10.76 6,343,034 +0.19(+1.77%)
Sep 06, 2012 10.19 10.59 10.17 10.57 7,453,623 +0.50(+4.96%)
Sep 05, 2012 10.07 10.21 9.969 10.07 3,841,210 -0.04(-0.44%)
Sep 04, 2012 9.840 10.21 9.706 10.12 3,523,360 +0.28(+2.81%)
Aug 31, 2012 9.813 10.03 9.706 9.840 4,232,682 +0.15(+1.56%)
Aug 30, 2012 9.564 9.742 9.448 9.688 3,572,706 +0.03(+0.28%)
Aug 29, 2012 9.590 9.724 9.555 9.662 2,914,756 +0.07(+0.74%)
Aug 27, 2012 9.831 9.876 9.537 9.590 4,429,398 -0.22(-2.27%)
Aug 24, 2012 9.483 9.822 9.457 9.813 4,487,803 +0.28(+2.90%)
Aug 23, 2012 9.573 9.787 9.475 9.537 4,042,165 -0.04(-0.37%)
Aug 22, 2012 9.439 9.751 9.359 9.573 6,804,364 +0.26(+2.78%)
Aug 21, 2012 9.510 9.653 9.216 9.314 4,140,057 -0.12(-1.32%)
Aug 20, 2012 9.804 9.804 9.403 9.439 4,503,783 -0.40(-4.08%)
Aug 17, 2012 9.795 9.965 9.590 9.840 5,097,910 +0.13(+1.38%)
Aug 16, 2012 9.216 9.782 9.172 9.706 6,811,806 +0.51(+5.52%)
Aug 15, 2012 9.296 9.466 8.949 9.198 6,915,567 -0.11(-1.15%)
Aug 14, 2012 9.385 9.582 9.252 9.305 3,847,696 +0.01(+0.10%)
Aug 13, 2012 9.216 9.359 9.082 9.296 2,840,183 +0.08(+0.87%)
Aug 10, 2012 9.546 9.546 9.180 9.216 3,660,625 -0.36(-3.72%)
Aug 09, 2012 9.287 9.724 9.261 9.573 8,614,176 +0.57(+6.34%)
Aug 08, 2012 8.690 9.056 8.601 9.002 3,781,826 +0.29(+3.27%)
Aug 07, 2012 8.503 8.788 8.343 8.717 4,404,419 +0.23(+2.73%)
Aug 06, 2012 8.298 8.539 8.280 8.485 3,416,004 +0.26(+3.14%)
Aug 03, 2012 8.521 8.557 8.191 8.227 4,992,411 -0.13(-1.60%)
Aug 02, 2012 8.200 8.423 8.120 8.360 5,265,061 +0.16(+1.96%)
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.