Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KB Home (NY: KBH )

56.65 +0.14 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 9.859 9.997 9.729 9.781 3,294,094 -0.06(-0.62%)
May 23, 2011 9.763 10.06 9.746 9.841 2,563,051 -0.09(-0.87%)
May 20, 2011 9.781 10.03 9.772 9.928 2,905,005 +0.16(+1.60%)
May 19, 2011 9.807 9.850 9.607 9.772 3,091,701 +0.04(+0.45%)
May 18, 2011 9.538 9.859 9.512 9.729 4,637,589 +0.28(+2.93%)
May 17, 2011 9.625 9.642 9.408 9.452 4,587,344 -0.22(-2.24%)
May 16, 2011 9.556 9.815 9.512 9.668 3,175,570 +0.08(+0.81%)
May 13, 2011 9.720 9.789 9.478 9.590 2,994,283 -0.13(-1.34%)
May 12, 2011 9.720 9.954 9.651 9.720 4,019,952 -0.04(-0.44%)
May 11, 2011 9.885 10.02 9.668 9.763 3,653,766 -0.14(-1.40%)
May 10, 2011 9.971 10.02 9.885 9.902 3,401,261 -0.08(-0.78%)
May 09, 2011 10.30 10.30 9.954 9.980 2,335,860 -0.31(-3.03%)
May 06, 2011 10.53 10.64 10.26 10.29 3,525,242 -0.13(-1.25%)
May 05, 2011 10.02 10.54 9.989 10.42 5,671,117 +0.31(+3.08%)
May 04, 2011 10.03 10.12 9.893 10.11 5,339,501 +0.10(+0.95%)
May 03, 2011 9.980 10.17 9.937 10.01 4,345,545 +0.00(+0.02%)
May 02, 2011 10.00 10.03 9.995 10.01 4,602,410 -0.16(-1.61%)
Apr 29, 2011 10.29 10.37 10.13 10.18 3,416,946 -0.09(-0.92%)
Apr 28, 2011 10.32 10.47 10.16 10.27 5,326,075 -0.08(-0.75%)
Apr 27, 2011 10.11 10.42 10.05 10.35 6,262,288 +0.25(+2.47%)
Apr 26, 2011 10.00 10.14 9.957 10.10 3,377,156 +0.13(+1.30%)
Apr 25, 2011 9.849 10.10 9.797 9.969 2,819,499 +0.13(+1.31%)
Apr 21, 2011 10.19 10.19 9.711 9.840 4,016,601 -0.27(-2.64%)
Apr 20, 2011 10.09 10.34 9.995 10.11 4,816,228 +0.06(+0.60%)
Apr 19, 2011 9.840 10.05 9.797 10.05 5,151,821 +0.31(+3.19%)
Apr 18, 2011 9.754 9.900 9.659 9.737 5,524,321 -0.08(-0.79%)
Apr 15, 2011 9.659 9.866 9.625 9.814 3,939,697 +0.16(+1.61%)
Apr 14, 2011 9.659 9.754 9.599 9.659 2,855,498 -0.07(-0.71%)
Apr 13, 2011 9.892 9.935 9.608 9.728 4,575,031 -0.04(-0.44%)
Apr 12, 2011 9.823 9.823 9.642 9.771 6,383,447 -0.13(-1.31%)
Apr 11, 2011 10.04 10.07 9.797 9.900 4,811,457 -0.10(-1.03%)
Apr 08, 2011 10.20 10.30 9.952 10.00 5,887,563 -0.18(-1.78%)
Apr 07, 2011 10.18 10.31 10.08 10.18 4,884,168 -0.02(-0.17%)
Apr 06, 2011 10.17 10.23 9.935 10.20 5,068,566 +0.13(+1.28%)
Apr 05, 2011 9.737 10.28 9.444 10.07 16,711,782 -0.44(-4.18%)
Apr 04, 2011 10.74 10.77 10.36 10.51 6,563,627 -0.20(-1.85%)
Apr 01, 2011 10.83 10.87 10.67 10.71 4,858,123 -0.01(-0.08%)
Mar 31, 2011 10.85 10.92 10.65 10.72 3,831,087 -0.16(-1.43%)
Mar 30, 2011 11.21 11.21 10.86 10.87 4,439,938 -0.28(-2.47%)
Mar 29, 2011 11.30 11.37 11.09 11.15 4,492,079 -0.22(-1.90%)
Mar 28, 2011 11.54 11.72 11.34 11.37 2,580,366 -0.15(-1.27%)
Mar 25, 2011 11.43 11.62 11.36 11.51 2,392,253 +0.10(+0.91%)
Mar 24, 2011 11.47 11.49 11.20 11.41 2,153,289 -0.04(-0.38%)
Mar 23, 2011 11.42 11.49 11.23 11.45 3,726,229 +0.05(+0.45%)
Mar 22, 2011 11.55 11.55 11.23 11.40 4,041,508 -0.10(-0.90%)
Mar 21, 2011 11.52 11.59 11.46 11.50 4,588,516 +0.22(+1.99%)
Mar 18, 2011 11.42 11.43 11.20 11.28 4,382,854 +0.08(+0.69%)
Mar 17, 2011 11.17 11.28 11.06 11.20 4,673,051 +0.25(+2.28%)
Mar 16, 2011 11.12 11.24 10.90 10.95 7,484,247 -0.43(-3.78%)
Mar 15, 2011 11.25 11.46 11.22 11.38 5,817,649 +0.09(+0.76%)
Mar 14, 2011 11.25 11.44 11.03 11.30 3,713,029 -0.07(-0.61%)
Mar 11, 2011 11.33 11.44 11.19 11.37 2,178,201 +0.02(+0.15%)
Mar 10, 2011 11.39 11.53 11.27 11.35 2,889,356 -0.31(-2.66%)
Mar 09, 2011 11.64 11.73 11.39 11.66 3,365,397 -0.04(-0.37%)
Mar 08, 2011 11.13 11.76 11.06 11.70 6,172,357 +0.62(+5.60%)
Mar 07, 2011 11.37 11.38 11.03 11.08 4,267,496 -0.19(-1.68%)
Mar 04, 2011 11.57 11.58 11.20 11.27 3,610,092 -0.30(-2.61%)
Mar 03, 2011 11.46 11.62 11.20 11.57 4,736,992 +0.32(+2.83%)
Mar 02, 2011 11.08 11.48 11.07 11.25 4,673,616 +0.20(+1.79%)
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.