KB Home (NY: KBH )

44.33 USD -0.87 (-1.92%)
Streaming Delayed Price Updated: 2:03 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.21 16.96 15.04 16.69 5,349,004 +1.04(+6.65%)
Oct 30, 2008 14.93 16.17 14.83 15.65 6,960,966 +0.88(+5.96%)
Oct 29, 2008 13.12 15.51 12.71 14.77 7,510,158 +1.49(+11.22%)
Oct 28, 2008 13.08 13.28 11.14 13.28 6,526,510 +1.04(+8.50%)
Oct 27, 2008 12.38 13.57 12.07 12.24 5,265,745 -0.72(-5.56%)
Oct 24, 2008 11.29 13.64 10.77 12.96 6,526,186 -0.26(-1.97%)
Oct 23, 2008 14.24 14.49 11.31 13.22 9,046,481 -1.15(-8.00%)
Oct 22, 2008 14.76 15.39 13.91 14.37 5,243,052 -0.52(-3.49%)
Oct 21, 2008 14.95 15.72 14.64 14.89 3,711,603 -0.59(-3.81%)
Oct 20, 2008 14.69 15.69 13.88 15.48 4,951,675 +1.10(+7.65%)
Oct 17, 2008 13.67 14.83 13.41 14.38 6,548,131 -0.02(-0.14%)
Oct 16, 2008 14.00 14.53 12.73 14.40 7,052,831 +0.71(+5.19%)
Oct 15, 2008 14.95 14.95 13.36 13.69 6,175,778 -1.31(-8.73%)
Oct 14, 2008 16.06 16.35 14.48 15.00 6,625,048 -0.59(-3.78%)
Oct 13, 2008 17.24 17.24 14.87 15.59 5,655,500 -0.26(-1.64%)
Oct 10, 2008 13.52 15.86 13.04 15.85 9,669,369 +1.21(+8.27%)
Oct 09, 2008 16.43 16.84 14.51 14.64 6,525,570 -1.71(-10.46%)
Oct 08, 2008 15.53 17.36 15.20 16.35 7,573,546 +0.09(+0.55%)
Oct 07, 2008 18.25 18.41 15.86 16.26 5,801,482 -1.77(-9.82%)
Oct 06, 2008 18.04 18.37 16.61 18.03 7,900,321 -0.95(-5.01%)
Oct 03, 2008 20.68 21.25 18.61 18.98 5,850,422 -0.92(-4.62%)
Oct 02, 2008 20.76 21.28 19.76 19.90 5,304,408 -0.87(-4.19%)
Oct 01, 2008 19.20 21.00 18.78 20.77 7,136,201 +1.09(+5.54%)
Sep 30, 2008 19.48 19.96 18.57 19.68 7,250,397 +0.34(+1.76%)
Sep 29, 2008 20.96 21.18 18.62 19.34 9,008,768 -2.22(-10.30%)
Sep 26, 2008 19.55 21.73 19.41 21.56 0 +0.40(+1.89%)
Sep 25, 2008 20.50 21.64 19.61 21.16 7,831,926 +0.84(+4.13%)
Sep 24, 2008 19.60 20.87 19.15 20.32 5,093,308 +1.13(+5.89%)
Sep 23, 2008 20.18 20.79 18.34 19.19 6,353,526 -0.85(-4.24%)
Sep 22, 2008 23.55 24.00 20.04 20.04 6,090,512 -3.83(-16.05%)
Sep 19, 2008 24.70 25.43 22.34 23.87 0 +1.49(+6.66%)
Sep 18, 2008 20.97 22.58 18.66 22.38 9,371,356 +2.00(+9.81%)
Sep 17, 2008 21.84 21.89 20.11 20.38 5,825,238 -1.67(-7.57%)
Sep 16, 2008 20.30 22.18 18.75 22.05 8,252,526 +1.12(+5.35%)
Sep 15, 2008 21.19 22.41 20.80 20.93 6,104,228 -1.39(-6.23%)
Sep 12, 2008 22.00 22.87 21.56 22.32 5,612,833 +0.08(+0.36%)
Sep 11, 2008 20.91 22.74 20.86 22.24 5,794,800 +0.42(+1.92%)
Sep 10, 2008 21.54 22.48 20.31 21.82 6,316,156 +0.40(+1.87%)
Sep 09, 2008 22.89 22.90 20.71 21.42 9,485,136 -2.12(-9.01%)
Sep 08, 2008 22.23 23.59 21.66 23.54 13,834,972 +2.93(+14.22%)
Sep 05, 2008 19.74 20.62 19.18 20.61 0 +0.50(+2.49%)
Sep 04, 2008 20.83 21.20 19.92 20.11 5,889,435 -1.22(-5.72%)
Sep 03, 2008 21.30 21.73 20.69 21.33 4,068,362 -0.02(-0.09%)
Sep 02, 2008 21.21 22.68 20.84 21.35 5,958,124 +0.55(+2.64%)
Aug 29, 2008 20.50 21.23 20.24 20.80 0 +0.03(+0.14%)
Aug 28, 2008 19.60 20.80 19.36 20.77 6,487,533 +1.42(+7.34%)
Aug 27, 2008 17.51 19.56 17.51 19.35 7,118,584 +1.76(+10.01%)
Aug 26, 2008 18.03 18.40 17.32 17.59 2,748,038 -0.55(-3.03%)
Aug 25, 2008 18.00 18.64 17.78 18.14 3,197,710 -0.19(-1.04%)
Aug 22, 2008 18.38 18.50 17.38 18.33 2,679,459 +0.18(+0.99%)
Aug 21, 2008 17.02 18.33 16.82 18.15 3,532,209 +0.74(+4.25%)
Aug 20, 2008 17.09 17.46 16.53 17.41 2,913,999 +0.40(+2.35%)
Aug 19, 2008 17.12 17.81 16.91 17.01 3,646,265 -0.56(-3.19%)
Aug 18, 2008 18.58 18.79 17.31 17.57 4,079,366 -0.85(-4.61%)
Aug 15, 2008 18.55 19.45 18.28 18.42 0 +0.10(+0.55%)
Aug 14, 2008 17.31 18.73 17.15 18.32 4,510,396 +0.93(+5.35%)
Aug 13, 2008 17.51 17.91 17.08 17.39 4,243,970 -0.32(-1.81%)
Aug 12, 2008 18.93 19.04 17.39 17.71 5,388,394 -1.48(-7.71%)
Aug 11, 2008 18.43 20.42 18.37 19.19 7,249,629 +0.72(+3.90%)
Aug 08, 2008 17.35 18.78 17.27 18.47 4,947,717 +1.00(+5.72%)
Aug 07, 2008 17.20 18.37 16.97 17.47 5,068,947 -0.14(-0.80%)
Aug 06, 2008 17.62 18.03 17.04 17.61 3,763,666 -0.12(-0.68%)
Aug 05, 2008 17.44 17.88 16.95 17.73 3,995,940 +0.68(+3.99%)
Aug 04, 2008 17.20 17.40 16.42 17.05 3,546,623 -0.39(-2.24%)
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.