KB Home (NY: KBH )

40.72 USD -0.80 (-1.93%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 43.84 44.49 43.83 43.95 810,700 -0.21(-0.48%)
Nov 29, 2004 45.17 45.30 43.99 44.15 1,113,100 -1.55(-3.39%)
Nov 26, 2004 45.60 46.49 44.92 45.71 560,400 +0.03(+0.07%)
Nov 24, 2004 45.25 45.80 44.80 45.67 926,100 +0.86(+1.93%)
Nov 23, 2004 44.50 44.90 43.92 44.81 875,000 +0.59(+1.33%)
Nov 22, 2004 43.53 44.27 43.51 44.22 777,300 +0.57(+1.31%)
Nov 19, 2004 44.65 44.84 43.26 43.65 1,227,600 -0.99(-2.22%)
Nov 18, 2004 44.52 44.99 44.05 44.64 664,300 +0.12(+0.28%)
Nov 17, 2004 45.08 45.65 44.36 44.51 992,500 +0.04(+0.09%)
Nov 16, 2004 44.50 44.70 44.15 44.47 775,300 -0.69(-1.53%)
Nov 15, 2004 44.70 45.65 44.42 45.17 1,242,200 +0.44(+0.97%)
Nov 12, 2004 42.92 44.79 42.88 44.73 1,149,300 +1.95(+4.56%)
Nov 11, 2004 43.03 43.20 42.59 42.78 552,300 -0.16(-0.36%)
Nov 10, 2004 43.49 43.58 42.83 42.94 1,009,900 -0.27(-0.61%)
Nov 09, 2004 42.97 44.10 42.97 43.20 1,442,600 +0.94(+2.21%)
Nov 08, 2004 41.90 42.33 41.88 42.26 504,700 +0.14(+0.33%)
Nov 05, 2004 42.38 42.38 41.28 42.12 1,828,200 -0.26(-0.60%)
Nov 04, 2004 41.45 42.48 41.38 42.38 1,725,200 -0.26(-0.61%)
Nov 03, 2004 42.53 43.00 42.10 42.64 884,500 +0.11(+0.27%)
Nov 02, 2004 41.83 43.10 41.62 42.53 1,319,800 +0.70(+1.66%)
Nov 01, 2004 41.08 41.96 41.08 41.83 1,033,300 +0.71(+1.71%)
Oct 29, 2004 41.01 41.42 40.25 41.12 733,900 -0.01(-0.02%)
Oct 28, 2004 40.91 41.55 40.83 41.13 676,900 +0.25(+0.61%)
Oct 27, 2004 40.94 41.24 40.20 40.88 1,204,500 -0.02(-0.04%)
Oct 26, 2004 40.20 40.99 39.77 40.90 1,482,600 +1.45(+3.68%)
Oct 25, 2004 38.50 39.82 38.47 39.45 1,372,300 +1.20(+3.14%)
Oct 22, 2004 38.10 38.66 37.91 38.25 725,900 -0.28(-0.71%)
Oct 21, 2004 38.30 38.99 37.68 38.53 895,900 +0.48(+1.25%)
Oct 20, 2004 37.80 38.25 37.56 38.05 911,000 -0.20(-0.52%)
Oct 19, 2004 38.48 39.24 38.05 38.25 938,800 -0.50(-1.29%)
Oct 18, 2004 38.25 38.91 38.07 38.75 873,200 -0.25(-0.64%)
Oct 15, 2004 38.78 39.10 38.55 39.00 717,700 +0.25(+0.65%)
Oct 14, 2004 38.69 39.17 38.35 38.75 913,700 +0.06(+0.17%)
Oct 13, 2004 39.47 39.65 38.26 38.69 1,621,400 -1.13(-2.85%)
Oct 12, 2004 39.06 39.96 38.75 39.82 1,138,400 +0.76(+1.93%)
Oct 11, 2004 39.53 39.70 38.99 39.06 811,800 -0.30(-0.75%)
Oct 08, 2004 39.60 39.95 38.62 39.36 1,532,900 +0.04(+0.10%)
Oct 07, 2004 40.78 40.78 39.17 39.32 1,850,700 -1.46(-3.58%)
Oct 06, 2004 39.92 41.35 39.76 40.78 1,912,000 +0.93(+2.33%)
Oct 05, 2004 39.49 40.24 39.10 39.85 2,910,900 -0.60(-1.47%)
Oct 04, 2004 42.38 42.64 40.20 40.45 2,454,100 -1.80(-4.27%)
Oct 01, 2004 42.25 42.49 41.80 42.25 783,700 +0.01(+0.01%)
Sep 30, 2004 41.47 42.52 41.22 42.24 1,067,500 +0.77(+1.87%)
Sep 29, 2004 42.05 42.46 41.36 41.47 1,094,500 -0.38(-0.92%)
Sep 28, 2004 42.72 42.95 41.71 41.85 1,312,600 -0.92(-2.14%)
Sep 27, 2004 41.76 43.29 41.35 42.77 2,232,400 +1.01(+2.42%)
Sep 24, 2004 41.97 42.01 41.24 41.76 1,258,400 -0.19(-0.45%)
Sep 23, 2004 42.20 42.30 41.65 41.95 1,426,100 -0.24(-0.58%)
Sep 22, 2004 41.54 42.72 41.15 42.20 3,124,100 +0.52(+1.24%)
Sep 21, 2004 39.50 41.95 38.95 41.68 5,421,000 +3.55(+9.32%)
Sep 20, 2004 37.71 38.81 37.71 38.12 1,417,100 -0.48(-1.24%)
Sep 17, 2004 38.80 38.84 38.41 38.60 1,101,300 +0.26(+0.68%)
Sep 16, 2004 38.12 38.46 37.90 38.35 879,900 +0.35(+0.93%)
Sep 15, 2004 38.30 38.45 37.90 37.99 884,300 -0.64(-1.67%)
Sep 14, 2004 38.28 38.75 38.07 38.63 862,000 +0.29(+0.74%)
Sep 13, 2004 37.58 38.45 37.58 38.35 1,110,300 +0.77(+2.06%)
Sep 10, 2004 37.54 37.64 37.12 37.58 714,000 +0.03(+0.08%)
Sep 09, 2004 37.00 37.62 36.95 37.54 1,387,300 +0.54(+1.47%)
Sep 08, 2004 37.00 37.26 36.72 37.00 1,271,300 -0.17(-0.44%)
Sep 07, 2004 36.12 37.47 35.92 37.17 1,840,800 +1.78(+5.03%)
Sep 03, 2004 34.95 35.46 34.94 35.38 537,900 +0.20(+0.58%)
Sep 02, 2004 35.21 35.30 34.78 35.18 615,600 -0.08(-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.