KB Home (NY: KBH )

44.30 USD -0.90 (-1.99%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 65.30 65.56 64.52 64.98 1,590,000 -0.60(-0.91%)
Mar 30, 2006 66.61 66.80 64.55 65.58 1,765,300 -1.16(-1.74%)
Mar 29, 2006 66.99 67.50 66.01 66.74 1,210,800 -0.23(-0.34%)
Mar 28, 2006 68.36 68.58 66.36 66.97 2,009,700 -1.03(-1.51%)
Mar 27, 2006 67.75 68.80 67.74 68.00 1,350,200 -0.20(-0.29%)
Mar 24, 2006 67.58 69.10 66.16 68.20 3,406,100 +0.38(+0.56%)
Mar 23, 2006 65.50 68.50 64.91 67.82 4,079,800 +3.23(+5.00%)
Mar 22, 2006 64.70 65.90 63.96 64.59 1,987,500 +0.34(+0.53%)
Mar 21, 2006 64.90 65.31 63.92 64.25 1,982,400 -1.26(-1.92%)
Mar 20, 2006 67.15 67.30 65.28 65.51 1,753,900 -1.77(-2.63%)
Mar 17, 2006 67.75 68.55 67.11 67.28 2,128,800 +0.54(+0.81%)
Mar 16, 2006 66.08 67.55 65.47 66.74 2,057,200 +1.62(+2.49%)
Mar 15, 2006 66.03 66.69 64.81 65.12 1,939,700 -1.33(-2.00%)
Mar 14, 2006 63.25 66.45 63.25 66.45 2,601,200 +3.11(+4.91%)
Mar 13, 2006 63.49 64.35 63.25 63.34 1,059,900 +0.10(+0.16%)
Mar 10, 2006 62.00 64.00 61.79 63.24 1,676,100 +1.06(+1.70%)
Mar 09, 2006 63.45 63.96 62.08 62.18 1,389,000 -1.17(-1.85%)
Mar 08, 2006 62.15 63.50 61.80 63.35 2,226,100 +0.78(+1.25%)
Mar 07, 2006 63.50 63.50 61.57 62.57 3,692,500 -1.40(-2.19%)
Mar 06, 2006 65.25 65.35 63.80 63.97 2,821,200 -1.50(-2.29%)
Mar 03, 2006 66.50 66.60 65.16 65.47 1,905,000 -1.46(-2.18%)
Mar 02, 2006 66.54 67.80 66.23 66.93 1,464,000 +0.39(+0.59%)
Mar 01, 2006 67.03 67.23 66.46 66.54 1,171,100 -0.49(-0.73%)
Feb 28, 2006 68.05 68.08 66.84 67.03 1,539,900 -1.02(-1.50%)
Feb 27, 2006 69.01 69.08 67.63 68.05 1,581,900 -1.21(-1.75%)
Feb 24, 2006 69.99 70.09 69.05 69.26 1,326,500 -0.73(-1.04%)
Feb 23, 2006 69.98 71.28 69.30 69.99 2,455,800 -0.13(-0.19%)
Feb 22, 2006 67.79 70.56 67.35 70.12 2,248,700 +2.20(+3.24%)
Feb 21, 2006 68.00 68.24 66.67 67.92 2,055,300 +0.41(+0.61%)
Feb 17, 2006 68.40 68.70 67.38 67.51 1,414,000 -0.78(-1.14%)
Feb 16, 2006 67.75 68.36 66.72 68.29 1,985,200 +1.04(+1.55%)
Feb 15, 2006 66.94 68.52 66.67 67.25 1,739,900 +0.23(+0.34%)
Feb 14, 2006 65.81 67.23 64.80 67.02 2,732,600 +1.07(+1.62%)
Feb 13, 2006 67.11 67.18 65.55 65.95 2,567,300 -1.27(-1.89%)
Feb 10, 2006 68.10 68.16 66.83 67.22 2,420,300 -1.81(-2.62%)
Feb 09, 2006 68.60 69.78 68.50 69.03 2,208,200 +0.23(+0.33%)
Feb 08, 2006 67.50 68.93 65.99 68.80 5,719,300 +1.30(+1.93%)
Feb 07, 2006 68.30 69.46 67.26 67.50 2,989,300 -2.89(-4.11%)
Feb 06, 2006 71.75 72.08 70.10 70.39 1,362,400 -1.46(-2.03%)
Feb 03, 2006 71.15 72.73 69.90 71.85 2,761,500 -0.09(-0.13%)
Feb 02, 2006 73.85 73.89 71.39 71.94 2,219,300 -2.02(-2.73%)
Feb 01, 2006 75.50 75.69 73.54 73.96 1,999,600 -2.24(-2.94%)
Jan 31, 2006 77.05 77.11 75.65 76.20 1,984,200 -1.31(-1.69%)
Jan 30, 2006 76.30 77.85 75.56 77.51 2,111,700 +1.21(+1.59%)
Jan 27, 2006 75.20 77.30 74.80 76.30 1,733,700 +1.10(+1.46%)
Jan 26, 2006 75.69 75.85 73.91 75.20 1,582,500 +0.47(+0.63%)
Jan 25, 2006 75.62 75.62 73.46 74.73 2,291,000 -0.89(-1.18%)
Jan 24, 2006 75.35 76.60 75.04 75.62 1,547,900 +0.64(+0.85%)
Jan 23, 2006 75.07 75.77 74.50 74.98 1,746,900 -1.75(-2.28%)
Jan 20, 2006 78.20 78.23 75.87 76.73 1,648,900 -1.15(-1.48%)
Jan 19, 2006 78.90 78.92 77.27 77.88 1,282,300 -0.89(-1.13%)
Jan 18, 2006 78.30 79.15 77.20 78.77 1,697,700 +0.40(+0.51%)
Jan 17, 2006 78.95 79.21 77.94 78.37 1,621,800 -1.01(-1.27%)
Jan 13, 2006 78.60 80.24 78.60 79.38 1,290,000 -0.46(-0.58%)
Jan 12, 2006 81.00 81.20 79.53 79.84 1,786,600 -1.82(-2.23%)
Jan 11, 2006 81.34 81.99 80.05 81.66 1,954,900 +0.44(+0.54%)
Jan 10, 2006 79.50 81.90 79.11 81.22 3,084,300 +1.33(+1.66%)
Jan 09, 2006 75.60 80.14 75.57 79.89 3,092,300 +4.15(+5.48%)
Jan 06, 2006 74.80 76.06 74.52 75.74 1,595,300 +0.02(+0.03%)
Jan 05, 2006 75.11 76.91 74.51 75.72 2,044,200 +0.60(+0.80%)
Jan 04, 2006 75.25 75.50 74.65 75.12 1,728,400 -0.54(-0.71%)
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.