KB Home (NY: KBH )

43.86 USD -1.34 (-2.96%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.40 22.79 22.15 22.16 2,015,461 -0.40(-1.77%)
May 30, 2013 22.47 22.93 22.13 22.56 2,694,382 +0.08(+0.36%)
May 29, 2013 22.98 23.01 22.20 22.48 4,151,674 -0.68(-2.94%)
May 28, 2013 23.59 23.95 22.91 23.16 3,140,785 +0.05(+0.22%)
May 24, 2013 23.13 23.32 22.70 23.11 2,735,922 -0.29(-1.24%)
May 23, 2013 22.68 23.91 22.50 23.40 4,435,403 +0.36(+1.56%)
May 22, 2013 23.91 24.48 22.80 23.04 4,213,484 -0.66(-2.78%)
May 21, 2013 24.06 24.24 23.24 23.70 2,862,734 -0.29(-1.21%)
May 20, 2013 24.12 24.55 23.78 23.99 2,411,020 -0.09(-0.37%)
May 17, 2013 24.10 24.39 23.97 24.08 3,257,645 +0.20(+0.84%)
May 16, 2013 24.55 24.78 23.78 23.88 4,211,467 -0.81(-3.28%)
May 15, 2013 24.86 25.14 24.54 24.69 5,111,213 +0.30(+1.23%)
May 13, 2013 24.26 24.60 24.18 24.39 1,970,183 +0.07(+0.29%)
May 10, 2013 24.17 24.39 24.06 24.32 2,515,603 +0.16(+0.66%)
May 09, 2013 24.05 24.77 24.05 24.16 2,792,980 +0.03(+0.12%)
May 08, 2013 24.28 24.55 23.35 24.13 7,394,846 -0.54(-2.19%)
May 07, 2013 24.55 24.70 24.20 24.67 2,315,572 +0.06(+0.24%)
May 06, 2013 24.07 24.79 23.95 24.61 4,238,804 +0.59(+2.46%)
May 03, 2013 23.70 24.15 23.21 24.02 4,851,688 +0.81(+3.49%)
May 02, 2013 22.39 23.40 22.15 23.21 4,776,744 +1.10(+4.98%)
May 01, 2013 22.43 22.70 21.95 22.11 2,658,267 -0.43(-1.91%)
Apr 30, 2013 22.75 23.13 22.25 22.54 3,460,749 -0.28(-1.23%)
Apr 29, 2013 23.15 23.50 22.78 22.82 3,410,412 -0.22(-0.95%)
Apr 26, 2013 22.52 23.17 22.30 23.04 4,959,574 +0.74(+3.32%)
Apr 25, 2013 22.20 22.53 21.90 22.30 3,574,130 +0.33(+1.50%)
Apr 24, 2013 22.01 22.20 21.51 21.97 4,087,748 +0.06(+0.27%)
Apr 23, 2013 21.45 22.28 21.36 21.91 5,081,329 +0.89(+4.23%)
Apr 22, 2013 20.44 21.08 19.86 21.02 4,212,107 +0.58(+2.84%)
Apr 19, 2013 19.97 20.71 19.79 20.44 4,553,867 +0.54(+2.71%)
Apr 18, 2013 20.86 20.87 19.68 19.90 5,918,851 -0.83(-4.00%)
Apr 17, 2013 20.80 20.86 20.06 20.73 4,410,561 -0.29(-1.38%)
Apr 16, 2013 21.28 21.44 20.62 21.02 3,929,781 +0.32(+1.55%)
Apr 15, 2013 22.04 22.04 20.61 20.70 4,724,563 -1.42(-6.42%)
Apr 12, 2013 22.11 22.67 21.85 22.12 3,841,801 +0.15(+0.68%)
Apr 11, 2013 21.63 22.25 21.49 21.97 3,318,647 +0.31(+1.43%)
Apr 10, 2013 21.96 22.05 21.30 21.66 3,820,283 -0.24(-1.10%)
Apr 09, 2013 22.13 22.33 21.59 21.90 4,011,915 -0.29(-1.31%)
Apr 08, 2013 21.13 22.21 21.10 22.19 4,791,217 +1.10(+5.22%)
Apr 05, 2013 20.11 21.13 20.00 21.09 4,446,070 +0.39(+1.88%)
Apr 04, 2013 20.18 20.78 20.08 20.70 5,163,656 +0.68(+3.40%)
Apr 03, 2013 21.18 21.24 19.92 20.02 6,940,205 -1.16(-5.48%)
Apr 02, 2013 21.49 21.76 21.01 21.18 3,733,856 -0.22(-1.03%)
Apr 01, 2013 21.78 22.00 21.17 21.40 3,353,397 -0.37(-1.70%)
Mar 28, 2013 22.12 22.23 21.59 21.77 3,170,853 -0.33(-1.49%)
Mar 27, 2013 21.91 22.33 21.76 22.10 3,431,290 +0.03(+0.14%)
Mar 26, 2013 22.17 22.43 21.87 22.07 3,620,590 +0.08(+0.36%)
Mar 25, 2013 21.99 22.41 21.72 21.99 4,331,330 +0.22(+1.01%)
Mar 22, 2013 22.12 22.22 21.67 21.77 3,750,254 -0.33(-1.49%)
Mar 21, 2013 21.65 22.38 20.70 22.10 11,018,399 +0.53(+2.46%)
Mar 20, 2013 21.25 21.79 21.12 21.57 4,200,209 +0.54(+2.57%)
Mar 19, 2013 21.00 21.45 20.76 21.03 5,969,476 +0.61(+2.99%)
Mar 18, 2013 20.01 20.62 19.90 20.42 3,922,117 +0.13(+0.64%)
Mar 15, 2013 20.47 20.68 20.29 20.29 3,872,715 -0.23(-1.12%)
Mar 14, 2013 20.30 20.69 20.28 20.52 3,095,948 +0.24(+1.18%)
Mar 13, 2013 20.12 20.57 19.92 20.28 3,872,626 +0.16(+0.80%)
Mar 12, 2013 20.60 20.63 20.05 20.12 4,219,202 -0.57(-2.75%)
Mar 11, 2013 20.10 20.76 20.02 20.69 4,677,585 +0.51(+2.53%)
Mar 08, 2013 19.96 20.31 19.79 20.18 4,389,125 +0.48(+2.44%)
Mar 07, 2013 19.59 19.79 19.37 19.70 2,178,977 +0.15(+0.77%)
Mar 06, 2013 19.68 19.85 19.48 19.55 3,336,715 +0.00(+0.00%)
Mar 05, 2013 19.30 19.73 19.26 19.55 3,987,882 +0.43(+2.25%)
Mar 04, 2013 18.66 19.15 18.63 19.12 3,704,165 +0.35(+1.86%)
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.