KB Home (NY: KBH )

40.92 USD -0.60 (-1.43%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.82 14.00 13.76 13.94 2,337,578 +0.15(+1.09%)
May 27, 2016 13.59 13.79 13.79 13.79 1,908,800 +0.15(+1.10%)
May 26, 2016 13.56 13.75 13.47 13.64 2,170,540 +0.09(+0.66%)
May 25, 2016 13.74 13.86 13.46 13.55 2,066,963 -0.13(-0.95%)
May 24, 2016 12.96 13.82 12.86 13.68 5,744,325 +0.95(+7.46%)
May 23, 2016 12.88 12.98 12.72 12.73 2,084,785 -0.19(-1.47%)
May 20, 2016 12.72 12.94 12.66 12.92 2,211,256 +0.26(+2.05%)
May 19, 2016 12.57 12.69 12.38 12.66 2,653,405 +0.01(+0.08%)
May 18, 2016 12.65 12.94 12.50 12.65 2,722,830 -0.11(-0.86%)
May 17, 2016 12.71 13.04 12.67 12.76 3,054,811 +0.06(+0.47%)
May 16, 2016 12.64 12.79 12.60 12.70 3,031,855 +0.09(+0.71%)
May 13, 2016 12.82 12.95 12.55 12.61 2,625,646 -0.21(-1.64%)
May 12, 2016 12.91 12.97 12.68 12.82 1,580,895 -0.04(-0.31%)
May 11, 2016 13.05 13.13 12.84 12.86 2,008,760 -0.27(-2.06%)
May 10, 2016 13.12 13.19 12.99 13.13 1,791,972 +0.06(+0.46%)
May 09, 2016 12.89 13.15 12.89 13.07 3,385,653 +0.13(+1.00%)
May 06, 2016 12.92 13.15 12.73 12.94 2,681,399 -0.04(-0.31%)
May 05, 2016 13.19 13.28 12.92 12.98 1,908,254 -0.16(-1.22%)
May 04, 2016 13.14 13.26 12.85 13.14 3,245,625 -0.25(-1.87%)
May 03, 2016 13.68 13.74 13.34 13.39 1,917,092 -0.41(-2.97%)
May 02, 2016 13.63 13.83 13.51 13.80 2,175,582 +0.23(+1.69%)
Apr 29, 2016 13.68 13.82 13.40 13.57 2,533,488 -0.07(-0.51%)
Apr 28, 2016 14.37 14.38 13.64 13.64 4,209,063 -0.87(-6.00%)
Apr 27, 2016 14.33 14.54 14.23 14.51 1,862,713 +0.25(+1.75%)
Apr 26, 2016 14.21 14.38 14.05 14.26 2,773,189 +0.12(+0.85%)
Apr 25, 2016 14.37 14.41 14.04 14.14 2,879,507 -0.26(-1.81%)
Apr 22, 2016 14.56 14.74 14.37 14.40 2,447,611 -0.21(-1.44%)
Apr 21, 2016 14.85 14.92 14.56 14.61 2,076,871 -0.16(-1.08%)
Apr 20, 2016 14.56 14.91 14.49 14.77 3,562,387 +0.19(+1.30%)
Apr 19, 2016 14.49 14.85 14.40 14.58 2,503,596 -0.06(-0.41%)
Apr 18, 2016 14.45 14.70 14.40 14.64 2,156,676 -0.07(-0.48%)
Apr 15, 2016 14.60 14.74 14.49 14.71 2,081,636 +0.06(+0.41%)
Apr 14, 2016 14.70 14.91 14.61 14.65 1,667,989 -0.09(-0.61%)
Apr 13, 2016 14.41 14.84 14.39 14.74 3,372,723 +0.41(+2.86%)
Apr 12, 2016 14.38 14.45 14.30 14.33 3,071,110 -0.03(-0.21%)
Apr 11, 2016 14.64 14.80 14.35 14.36 3,418,027 -0.13(-0.90%)
Apr 08, 2016 14.68 14.83 14.45 14.49 3,202,561 +0.04(+0.28%)
Apr 07, 2016 14.42 14.82 14.33 14.45 6,812,141 +0.24(+1.69%)
Apr 06, 2016 14.00 14.39 13.97 14.21 3,671,130 +0.24(+1.72%)
Apr 05, 2016 13.67 14.18 13.53 13.97 3,711,613 +0.16(+1.16%)
Apr 04, 2016 14.11 14.16 13.66 13.81 3,444,181 -0.29(-2.06%)
Apr 01, 2016 14.13 14.16 13.93 14.10 2,973,531 -0.18(-1.26%)
Mar 31, 2016 13.60 14.41 13.60 14.28 6,824,340 +0.65(+4.77%)
Mar 30, 2016 13.90 13.90 13.55 13.63 4,113,621 -0.19(-1.37%)
Mar 29, 2016 13.82 13.95 13.40 13.82 6,088,762 +0.02(+0.14%)
Mar 28, 2016 13.97 13.99 13.63 13.80 4,066,920 -0.13(-0.93%)
Mar 24, 2016 13.84 13.93 13.93 13.93 9,659,100 +0.83(+6.34%)
Mar 23, 2016 13.61 13.62 13.06 13.10 5,175,455 -0.52(-3.82%)
Mar 22, 2016 13.55 13.74 13.49 13.62 2,101,127 +0.03(+0.22%)
Mar 21, 2016 13.75 13.86 13.39 13.59 3,562,793 -0.13(-0.95%)
Mar 18, 2016 13.57 13.89 13.57 13.72 5,037,205 +0.18(+1.33%)
Mar 17, 2016 13.34 13.61 13.20 13.54 3,071,376 +0.13(+0.97%)
Mar 16, 2016 13.05 13.44 12.98 13.41 2,970,649 +0.26(+1.98%)
Mar 15, 2016 13.19 13.21 13.00 13.15 2,172,551 -0.14(-1.05%)
Mar 14, 2016 13.45 13.51 13.15 13.29 2,569,270 -0.17(-1.26%)
Mar 11, 2016 13.25 13.51 13.14 13.46 4,148,248 +0.32(+2.44%)
Mar 10, 2016 13.36 13.46 12.96 13.14 3,453,131 -0.14(-1.05%)
Mar 09, 2016 13.08 13.37 12.93 13.28 2,303,042 +0.28(+2.15%)
Mar 08, 2016 13.28 13.36 12.73 13.00 3,990,964 -0.48(-3.56%)
Mar 07, 2016 13.19 13.74 13.09 13.48 4,182,356 +0.24(+1.81%)
Mar 04, 2016 13.41 13.42 13.03 13.24 4,192,591 -0.11(-0.82%)
Mar 03, 2016 13.05 13.38 13.00 13.35 4,122,550 +0.28(+2.14%)
Mar 02, 2016 12.56 13.10 12.56 13.07 4,321,975 +0.46(+3.65%)
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.