KB Home (NY: KBH )

41.16 USD -0.37 (-0.88%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.41 12.33 12.33 12.33 2,415,900 -0.16(-1.28%)
Dec 30, 2015 12.63 12.71 12.44 12.49 1,784,990 -0.16(-1.26%)
Dec 29, 2015 12.69 12.79 12.44 12.65 1,669,849 +0.08(+0.64%)
Dec 28, 2015 12.62 12.73 12.39 12.57 1,686,758 -0.17(-1.33%)
Dec 24, 2015 12.63 12.74 12.74 12.74 1,088,100 +0.10(+0.79%)
Dec 23, 2015 12.49 12.66 12.43 12.64 1,525,317 +0.24(+1.94%)
Dec 22, 2015 12.27 12.49 12.07 12.40 2,523,502 +0.15(+1.22%)
Dec 21, 2015 12.22 12.48 12.12 12.25 2,742,881 +0.11(+0.91%)
Dec 18, 2015 12.38 12.39 12.06 12.14 4,844,497 -0.21(-1.70%)
Dec 17, 2015 12.92 12.95 12.33 12.35 3,135,772 -0.49(-3.82%)
Dec 16, 2015 12.50 12.90 12.48 12.84 3,042,787 +0.42(+3.38%)
Dec 15, 2015 12.22 12.63 12.20 12.42 3,656,007 +0.03(+0.24%)
Dec 14, 2015 12.78 12.87 12.31 12.39 3,079,054 -0.41(-3.20%)
Dec 11, 2015 12.82 13.00 12.70 12.80 3,411,766 -0.19(-1.46%)
Dec 10, 2015 12.92 13.09 12.80 12.99 2,316,206 +0.14(+1.09%)
Dec 09, 2015 13.08 13.23 12.78 12.85 3,277,060 -0.30(-2.28%)
Dec 08, 2015 13.40 13.52 13.10 13.15 3,479,941 -0.47(-3.45%)
Dec 07, 2015 13.72 13.74 13.49 13.62 2,051,634 -0.16(-1.16%)
Dec 04, 2015 13.65 13.92 13.54 13.78 2,364,686 +0.16(+1.17%)
Dec 03, 2015 13.98 14.09 13.54 13.62 3,057,442 -0.36(-2.58%)
Dec 02, 2015 14.40 14.46 13.82 13.98 3,044,045 -0.44(-3.05%)
Dec 01, 2015 14.13 14.50 14.12 14.42 2,336,204 +0.33(+2.34%)
Nov 30, 2015 14.00 14.16 13.96 14.09 2,723,333 +0.08(+0.57%)
Nov 27, 2015 14.03 14.08 13.87 14.01 839,610 -0.02(-0.14%)
Nov 25, 2015 13.76 14.03 14.03 14.03 1,384,600 +0.25(+1.81%)
Nov 24, 2015 13.52 13.83 13.44 13.78 2,016,290 +0.17(+1.25%)
Nov 23, 2015 13.62 13.88 13.58 13.61 2,025,701 -0.04(-0.29%)
Nov 20, 2015 13.61 13.74 13.49 13.65 1,351,216 +0.10(+0.74%)
Nov 19, 2015 13.45 13.62 13.42 13.55 1,199,601 +0.10(+0.74%)
Nov 18, 2015 13.12 13.50 13.12 13.45 2,124,419 +0.30(+2.28%)
Nov 17, 2015 13.29 13.51 13.14 13.15 2,478,877 -0.08(-0.60%)
Nov 16, 2015 12.92 13.23 12.87 13.23 2,444,544 +0.27(+2.08%)
Nov 13, 2015 13.05 13.24 12.90 12.96 2,045,925 -0.11(-0.84%)
Nov 12, 2015 13.39 13.40 13.03 13.07 3,056,471 -0.45(-3.33%)
Nov 11, 2015 13.37 13.72 13.27 13.52 2,621,219 +0.17(+1.27%)
Nov 10, 2015 12.78 13.46 12.74 13.35 4,682,439 +0.58(+4.54%)
Nov 09, 2015 13.26 13.26 12.72 12.77 3,653,043 -0.50(-3.77%)
Nov 06, 2015 13.01 13.27 12.89 13.27 2,706,540 +0.16(+1.22%)
Nov 05, 2015 13.26 13.28 12.98 13.11 4,328,940 -0.13(-0.98%)
Nov 04, 2015 13.36 13.57 13.21 13.24 3,553,706 -0.10(-0.75%)
Nov 03, 2015 13.31 13.41 13.07 13.34 2,517,061 +0.01(+0.08%)
Nov 02, 2015 13.08 13.36 13.04 13.33 2,649,877 +0.23(+1.76%)
Oct 30, 2015 12.87 13.26 12.79 13.10 3,570,663 +0.23(+1.79%)
Oct 29, 2015 13.56 13.59 12.81 12.87 7,948,849 -0.82(-5.99%)
Oct 28, 2015 13.49 13.73 13.29 13.69 4,630,806 +0.22(+1.63%)
Oct 27, 2015 13.67 13.67 13.29 13.47 3,637,590 -0.36(-2.60%)
Oct 26, 2015 13.96 14.13 13.58 13.83 3,866,746 -0.14(-1.00%)
Oct 23, 2015 14.01 14.13 13.74 13.97 2,734,852 +0.09(+0.65%)
Oct 22, 2015 14.29 14.35 13.57 13.88 6,573,187 -0.40(-2.80%)
Oct 21, 2015 14.53 14.69 14.25 14.28 2,738,333 -0.28(-1.92%)
Oct 20, 2015 14.17 14.64 14.15 14.56 2,288,270 +0.38(+2.68%)
Oct 19, 2015 14.07 14.34 14.00 14.18 2,467,424 +0.05(+0.35%)
Oct 16, 2015 14.24 14.25 13.80 14.13 5,272,612 -0.11(-0.77%)
Oct 15, 2015 13.85 14.27 13.75 14.24 4,748,691 +0.46(+3.34%)
Oct 14, 2015 14.55 14.56 13.69 13.78 6,529,460 -0.80(-5.49%)
Oct 13, 2015 14.84 15.12 14.55 14.58 3,309,288 -0.20(-1.35%)
Oct 12, 2015 14.77 14.91 14.47 14.78 2,745,573 +0.08(+0.54%)
Oct 09, 2015 14.90 15.08 14.69 14.70 2,736,773 -0.22(-1.47%)
Oct 08, 2015 14.61 15.00 14.59 14.92 3,052,318 +0.28(+1.91%)
Oct 07, 2015 14.29 14.68 14.21 14.64 3,808,936 +0.44(+3.10%)
Oct 06, 2015 14.38 14.52 14.11 14.20 3,109,069 -0.20(-1.39%)
Oct 05, 2015 14.00 14.48 14.00 14.40 4,185,904 +0.52(+3.75%)
Oct 02, 2015 13.50 13.89 13.15 13.88 4,391,857 +0.19(+1.39%)
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.