KB Home Common Stock (NY: KBH )

32.43 +1.04 (+3.32%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.13 10.64 10.13 10.27 6,825,724 +0.18(+1.78%)
Feb 28, 2012 10.28 10.44 9.941 10.09 6,511,680 -0.31(-3.03%)
Feb 27, 2012 10.09 10.53 10.01 10.41 3,876,792 +0.12(+1.14%)
Feb 24, 2012 10.62 10.82 10.29 10.29 4,077,443 -0.28(-2.64%)
Feb 23, 2012 10.11 10.65 10.07 10.57 5,433,877 +0.44(+4.35%)
Feb 22, 2012 10.45 10.66 9.968 10.13 7,559,182 -0.44(-4.17%)
Feb 21, 2012 11.00 11.15 10.37 10.57 5,776,902 -0.37(-3.37%)
Feb 17, 2012 10.98 11.22 10.83 10.94 4,733,777 -0.10(-0.90%)
Feb 16, 2012 11.17 11.39 10.90 11.04 8,193,439 -0.11(-0.97%)
Feb 15, 2012 11.31 11.61 11.07 11.15 8,332,677 -0.03(-0.24%)
Feb 14, 2012 11.01 11.31 10.81 11.17 8,967,528 +0.03(+0.24%)
Feb 13, 2012 10.72 11.32 10.63 11.15 7,994,867 +0.61(+5.81%)
Feb 10, 2012 10.48 10.85 10.35 10.54 8,595,107 -0.24(-2.25%)
Feb 09, 2012 9.816 10.93 9.816 10.78 16,104,916 +0.95(+9.71%)
Feb 08, 2012 9.726 9.896 9.465 9.825 6,625,554 +0.14(+1.49%)
Feb 07, 2012 9.357 9.780 9.177 9.681 7,470,751 +0.30(+3.16%)
Feb 06, 2012 9.483 9.744 9.267 9.384 6,785,601 -0.34(-3.52%)
Feb 03, 2012 8.889 9.946 8.889 9.726 13,949,060 +1.10(+12.75%)
Feb 02, 2012 8.670 8.822 8.527 8.626 5,198,746 -0.04(-0.52%)
Feb 01, 2012 8.197 8.670 8.089 8.670 7,652,246 +0.61(+7.54%)
Jan 31, 2012 8.492 8.625 8.045 8.063 6,046,472 -0.38(-4.45%)
Jan 30, 2012 8.617 8.625 8.358 8.438 3,811,537 -0.37(-4.16%)
Jan 27, 2012 8.509 8.939 8.492 8.804 5,709,385 +0.13(+1.55%)
Jan 26, 2012 8.796 9.144 8.358 8.670 8,834,905 -0.07(-0.82%)
Jan 25, 2012 8.259 8.903 8.232 8.742 6,787,106 +0.48(+5.84%)
Jan 24, 2012 7.946 8.393 7.839 8.259 5,842,732 +0.21(+2.55%)
Jan 23, 2012 8.313 8.492 7.884 8.054 6,113,518 -0.27(-3.22%)
Jan 20, 2012 8.527 8.608 8.071 8.322 10,153,702 -0.27(-3.12%)
Jan 19, 2012 8.402 8.921 8.402 8.590 11,337,259 -0.07(-0.83%)
Jan 18, 2012 8.045 8.742 7.964 8.661 9,139,499 +0.61(+7.55%)
Jan 17, 2012 8.063 8.179 7.759 8.054 9,276,852 +0.16(+2.04%)
Jan 13, 2012 7.642 8.098 7.464 7.893 8,837,980 +0.21(+2.67%)
Jan 12, 2012 8.009 8.036 7.464 7.687 7,774,744 -0.02(-0.23%)
Jan 11, 2012 6.847 8.259 6.838 7.705 25,446,226 +0.82(+11.95%)
Jan 10, 2012 6.749 6.999 6.722 6.883 5,643,098 +0.27(+4.05%)
Jan 09, 2012 6.489 6.704 6.454 6.615 4,174,282 +0.18(+2.78%)
Jan 06, 2012 6.400 6.641 6.364 6.436 6,083,859 +0.05(+0.84%)
Jan 05, 2012 6.007 6.436 5.944 6.382 5,953,087 +0.33(+5.47%)
Jan 04, 2012 6.141 6.194 6.007 6.051 4,024,606 +0.04(+0.74%)
Dec 30, 2011 5.962 6.078 5.953 6.007 2,908,688 -0.01(-0.15%)
Dec 29, 2011 5.676 6.051 5.658 6.016 5,682,712 +0.35(+6.15%)
Dec 28, 2011 5.792 5.837 5.515 5.667 4,193,712 -0.10(-1.71%)
Dec 27, 2011 5.899 5.980 5.756 5.765 3,183,617 -0.15(-2.57%)
Dec 23, 2011 6.221 6.284 5.837 5.917 6,465,622 -0.54(-8.31%)
Dec 21, 2011 7.124 7.151 6.328 6.454 10,755,951 -0.46(-6.72%)
Dec 20, 2011 6.579 6.963 6.570 6.918 7,411,807 +0.63(+10.10%)
Dec 19, 2011 6.480 6.606 6.239 6.284 3,961,086 -0.17(-2.63%)
Dec 16, 2011 6.543 6.749 6.400 6.454 4,377,759 -0.04(-0.69%)
Dec 15, 2011 6.302 6.561 6.221 6.498 5,138,831 +0.31(+5.06%)
Dec 14, 2011 6.364 6.391 6.141 6.185 6,510,585 -0.27(-4.16%)
Dec 13, 2011 6.820 6.909 6.364 6.454 6,948,154 -0.34(-5.00%)
Dec 12, 2011 7.097 7.111 6.659 6.793 6,844,678 -0.45(-6.17%)
Dec 09, 2011 7.124 7.330 7.026 7.240 3,383,993 +0.19(+2.66%)
Dec 08, 2011 7.213 7.330 6.918 7.053 4,553,457 -0.25(-3.43%)
Dec 07, 2011 7.303 7.401 7.196 7.303 3,755,810 -0.05(-0.73%)
Dec 06, 2011 7.061 7.419 7.061 7.356 6,485,753 +0.30(+4.31%)
Dec 05, 2011 7.133 7.499 6.945 7.053 8,589,113 -0.04(-0.63%)
Dec 02, 2011 6.883 7.187 6.766 7.097 7,772,532 +0.32(+4.75%)
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.