KB Home (NY: KBH )

40.31 USD -1.94 (-4.59%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.240 7.390 6.920 7.250 5,689,622 +0.01(+0.14%)
May 30, 2012 7.640 7.690 7.190 7.240 4,547,366 -0.56(-7.18%)
May 29, 2012 7.860 7.900 7.610 7.800 3,608,976 +0.06(+0.78%)
May 25, 2012 7.830 7.930 7.680 7.740 2,911,768 -0.09(-1.15%)
May 24, 2012 7.600 7.840 7.520 7.830 3,960,009 +0.25(+3.30%)
May 23, 2012 7.470 7.760 7.350 7.580 5,506,167 +0.06(+0.80%)
May 22, 2012 7.310 7.770 7.200 7.520 7,199,545 +0.23(+3.16%)
May 21, 2012 7.100 7.300 6.810 7.290 4,727,907 +0.21(+2.97%)
May 18, 2012 7.110 7.180 6.770 7.080 7,131,986 +0.01(+0.14%)
May 17, 2012 7.690 7.710 7.000 7.070 7,451,296 -0.62(-8.06%)
May 16, 2012 8.140 8.260 7.650 7.690 5,416,897 -0.29(-3.63%)
May 15, 2012 7.890 8.310 7.740 7.980 5,536,920 +0.09(+1.14%)
May 14, 2012 8.000 8.232 7.810 7.890 4,824,408 -0.24(-2.95%)
May 11, 2012 7.950 8.240 7.900 8.130 4,802,072 +0.04(+0.49%)
May 10, 2012 8.300 8.430 8.050 8.090 4,077,840 -0.14(-1.70%)
May 09, 2012 7.890 8.295 7.710 8.230 7,087,754 +0.20(+2.49%)
May 08, 2012 8.030 8.140 7.760 8.030 4,794,508 -0.15(-1.83%)
May 07, 2012 8.050 8.232 8.010 8.180 4,581,722 -0.01(-0.12%)
May 04, 2012 8.450 8.570 8.110 8.190 4,835,960 -0.30(-3.53%)
May 03, 2012 8.730 8.820 8.470 8.490 5,791,664 -0.24(-2.75%)
May 02, 2012 8.750 9.150 8.600 8.730 9,175,134 -0.08(-0.91%)
May 01, 2012 8.660 9.070 8.430 8.810 7,039,032 +0.13(+1.50%)
Apr 30, 2012 8.880 8.920 8.550 8.680 4,356,077 -0.19(-2.14%)
Apr 27, 2012 8.520 8.960 8.200 8.870 8,358,062 +0.42(+4.97%)
Apr 26, 2012 8.230 8.590 8.230 8.450 7,227,448 +0.23(+2.80%)
Apr 25, 2012 8.000 8.290 8.000 8.220 4,834,509 +0.31(+3.92%)
Apr 24, 2012 7.580 8.035 7.570 7.910 6,114,454 +0.34(+4.49%)
Apr 23, 2012 7.700 7.720 7.500 7.570 4,044,479 -0.28(-3.57%)
Apr 20, 2012 7.680 7.910 7.660 7.850 4,954,963 +0.23(+3.02%)
Apr 19, 2012 7.690 7.790 7.450 7.620 6,381,097 -0.10(-1.30%)
Apr 18, 2012 7.760 7.820 7.550 7.720 4,411,457 -0.07(-0.90%)
Apr 17, 2012 7.950 8.100 7.760 7.790 4,739,615 -0.08(-1.02%)
Apr 16, 2012 8.210 8.300 7.820 7.870 7,194,630 -0.18(-2.24%)
Apr 13, 2012 8.220 8.390 8.050 8.050 5,242,686 -0.41(-4.85%)
Apr 12, 2012 8.290 8.480 8.200 8.460 5,272,894 +0.27(+3.30%)
Apr 11, 2012 8.100 8.420 8.090 8.190 5,957,025 +0.27(+3.41%)
Apr 10, 2012 8.440 8.520 7.850 7.920 7,756,910 -0.43(-5.15%)
Apr 09, 2012 8.080 8.380 7.930 8.350 9,324,042 +0.07(+0.85%)
Apr 05, 2012 8.560 8.627 8.220 8.280 7,419,495 -0.32(-3.72%)
Apr 04, 2012 8.630 8.670 8.390 8.600 9,016,056 -0.15(-1.71%)
Apr 03, 2012 8.790 8.920 8.730 8.750 5,480,351 -0.02(-0.23%)
Apr 02, 2012 8.850 8.950 8.660 8.770 6,686,902 -0.13(-1.46%)
Mar 30, 2012 9.240 9.290 8.830 8.900 5,887,978 -0.14(-1.55%)
Mar 29, 2012 9.220 9.220 8.760 9.040 8,873,624 -0.25(-2.69%)
Mar 28, 2012 9.650 9.690 9.110 9.290 11,870,660 -0.30(-3.13%)
Mar 27, 2012 9.800 10.08 9.530 9.590 11,890,772 -0.03(-0.31%)
Mar 26, 2012 10.47 10.53 9.500 9.620 14,189,190 -0.67(-6.51%)
Mar 23, 2012 9.670 11.10 9.550 10.29 33,252,610 -0.95(-8.45%)
Mar 22, 2012 11.19 11.33 10.87 11.24 8,369,320 -0.07(-0.62%)
Mar 21, 2012 11.70 11.97 11.28 11.31 7,720,771 -0.24(-2.08%)
Mar 20, 2012 11.86 11.90 11.50 11.55 6,705,739 -0.34(-2.86%)
Mar 19, 2012 12.70 13.02 11.76 11.89 14,833,754 -0.87(-6.82%)
Mar 16, 2012 13.10 13.12 12.55 12.76 6,960,897 -0.30(-2.30%)
Mar 15, 2012 12.49 13.06 12.29 13.06 4,995,312 +0.65(+5.24%)
Mar 14, 2012 12.30 12.63 12.22 12.41 4,663,010 +0.11(+0.89%)
Mar 13, 2012 11.98 12.39 11.83 12.30 7,856,577 +0.48(+4.06%)
Mar 12, 2012 12.19 12.20 11.74 11.82 4,295,729 +0.00(+0.00%)
Mar 09, 2012 11.81 12.27 11.76 11.82 6,773,292 +0.16(+1.37%)
Mar 08, 2012 11.33 11.87 11.24 11.66 5,995,641 +0.53(+4.76%)
Mar 07, 2012 10.76 11.20 10.72 11.13 3,958,832 +0.47(+4.41%)
Mar 06, 2012 11.02 11.04 10.55 10.66 4,978,014 -0.56(-4.99%)
Mar 05, 2012 11.12 11.42 11.03 11.22 2,592,992 +0.02(+0.18%)
Mar 02, 2012 11.21 11.49 11.13 11.20 2,806,821 -0.07(-0.62%)
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.