KB Home (NY: KBH )

44.23 USD -0.97 (-2.13%)
Streaming Delayed Price Updated: 2:50 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.26 11.83 11.26 11.42 6,140,963 +0.20(+1.78%)
Feb 28, 2012 11.43 11.60 11.05 11.22 5,858,424 -0.35(-3.03%)
Feb 27, 2012 11.21 11.70 11.13 11.57 3,487,870 +0.13(+1.14%)
Feb 24, 2012 11.80 12.03 11.44 11.44 3,668,391 -0.31(-2.64%)
Feb 23, 2012 11.24 11.84 11.19 11.75 4,888,747 +0.49(+4.35%)
Feb 22, 2012 11.62 11.85 11.08 11.26 6,800,840 -0.49(-4.17%)
Feb 21, 2012 12.23 12.39 11.53 11.75 5,197,359 -0.41(-3.37%)
Feb 17, 2012 12.20 12.47 12.04 12.16 4,258,881 -0.11(-0.90%)
Feb 16, 2012 12.42 12.65 12.11 12.27 7,371,468 -0.12(-0.97%)
Feb 15, 2012 12.57 12.91 12.30 12.39 7,496,737 -0.03(-0.24%)
Feb 14, 2012 12.24 12.57 12.02 12.42 8,067,899 +0.03(+0.24%)
Feb 13, 2012 11.91 12.58 11.82 12.39 7,192,817 +0.68(+5.81%)
Feb 10, 2012 11.65 12.06 11.50 11.71 7,732,840 -0.27(-2.25%)
Feb 09, 2012 10.91 12.15 10.91 11.98 14,489,260 +1.06(+9.71%)
Feb 08, 2012 10.81 11.00 10.52 10.92 5,960,874 +0.16(+1.49%)
Feb 07, 2012 10.40 10.87 10.20 10.76 6,721,280 +0.33(+3.16%)
Feb 06, 2012 10.54 10.83 10.30 10.43 6,104,865 -0.38(-3.52%)
Feb 03, 2012 9.880 11.05 9.880 10.81 12,549,681 +1.16(+12.02%)
Feb 02, 2012 9.700 9.870 9.540 9.650 4,646,912 -0.05(-0.52%)
Feb 01, 2012 9.170 9.700 9.050 9.700 6,839,979 +0.68(+7.54%)
Jan 31, 2012 9.500 9.650 9.000 9.020 5,404,654 -0.42(-4.45%)
Jan 30, 2012 9.640 9.649 9.350 9.440 3,406,952 -0.41(-4.16%)
Jan 27, 2012 9.520 10.00 9.500 9.850 5,103,348 +0.15(+1.55%)
Jan 26, 2012 9.840 10.23 9.350 9.700 7,897,102 -0.08(-0.82%)
Jan 25, 2012 9.240 9.960 9.210 9.780 6,066,672 +0.54(+5.84%)
Jan 24, 2012 8.890 9.390 8.770 9.240 5,222,541 +0.23(+2.55%)
Jan 23, 2012 9.300 9.500 8.820 9.010 5,464,583 -0.30(-3.22%)
Jan 20, 2012 9.540 9.630 9.030 9.310 9,075,912 -0.30(-3.12%)
Jan 19, 2012 9.400 9.980 9.400 9.610 10,133,837 -0.08(-0.83%)
Jan 18, 2012 9.000 9.780 8.910 9.690 8,169,364 +0.68(+7.55%)
Jan 17, 2012 9.020 9.150 8.680 9.010 8,292,137 +0.18(+2.04%)
Jan 13, 2012 8.550 9.060 8.350 8.830 7,899,850 +0.23(+2.67%)
Jan 12, 2012 8.960 8.990 8.350 8.600 6,949,474 -0.02(-0.23%)
Jan 11, 2012 7.660 9.240 7.650 8.620 22,745,172 +0.92(+11.95%)
Jan 10, 2012 7.550 7.830 7.520 7.700 5,044,097 +0.30(+4.05%)
Jan 09, 2012 7.260 7.500 7.220 7.400 3,731,193 +0.20(+2.78%)
Jan 06, 2012 7.160 7.430 7.120 7.200 5,438,073 +0.06(+0.84%)
Jan 05, 2012 6.720 7.200 6.650 7.140 5,321,182 +0.37(+5.47%)
Jan 04, 2012 6.870 6.930 6.720 6.770 3,597,404 +0.05(+0.74%)
Dec 30, 2011 6.670 6.800 6.660 6.720 2,599,938 -0.01(-0.15%)
Dec 29, 2011 6.350 6.770 6.330 6.730 5,079,506 +0.39(+6.15%)
Dec 28, 2011 6.480 6.530 6.170 6.340 3,748,560 -0.11(-1.71%)
Dec 27, 2011 6.600 6.690 6.440 6.450 2,845,684 -0.17(-2.57%)
Dec 23, 2011 6.960 7.030 6.530 6.620 5,779,312 -0.60(-8.31%)
Dec 21, 2011 7.970 8.000 7.080 7.220 9,614,233 -0.52(-6.72%)
Dec 20, 2011 7.360 7.790 7.350 7.740 6,625,062 +0.71(+10.10%)
Dec 19, 2011 7.250 7.390 6.980 7.030 3,540,627 -0.19(-2.63%)
Dec 16, 2011 7.320 7.550 7.160 7.220 3,913,071 -0.05(-0.69%)
Dec 15, 2011 7.050 7.340 6.960 7.270 4,593,357 +0.35(+5.06%)
Dec 14, 2011 7.120 7.150 6.870 6.920 5,819,503 -0.30(-4.16%)
Dec 13, 2011 7.630 7.730 7.120 7.220 6,210,625 -0.38(-5.00%)
Dec 12, 2011 7.940 7.955 7.450 7.600 6,118,133 -0.50(-6.17%)
Dec 09, 2011 7.970 8.200 7.860 8.100 3,024,791 +0.21(+2.66%)
Dec 08, 2011 8.070 8.200 7.740 7.890 4,070,119 -0.28(-3.43%)
Dec 07, 2011 8.170 8.280 8.050 8.170 3,357,140 -0.06(-0.73%)
Dec 06, 2011 7.900 8.300 7.900 8.230 5,797,307 +0.34(+4.31%)
Dec 05, 2011 7.980 8.390 7.770 7.890 7,677,400 -0.05(-0.63%)
Dec 02, 2011 7.700 8.040 7.570 7.940 6,947,497 +0.36(+4.75%)
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.