KB Home (NY: KBH )

41.12 USD -0.40 (-0.96%)
Streaming Delayed Price Updated: 2:40 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.57 10.86 10.47 10.86 4,163,747 +0.35(+3.33%)
Jan 28, 2016 10.60 10.81 10.40 10.51 5,274,025 +0.02(+0.19%)
Jan 27, 2016 10.34 10.76 10.26 10.49 5,615,153 +0.08(+0.77%)
Jan 26, 2016 10.13 10.45 9.950 10.41 7,738,238 +0.41(+4.10%)
Jan 25, 2016 10.32 10.39 9.860 10.00 6,417,626 -0.41(-3.94%)
Jan 22, 2016 10.09 10.64 10.04 10.41 7,378,120 +0.51(+5.15%)
Jan 21, 2016 9.790 10.20 9.740 9.900 4,556,819 +0.08(+0.81%)
Jan 20, 2016 9.590 9.970 9.040 9.820 8,044,138 -0.05(-0.51%)
Jan 19, 2016 10.51 10.54 9.750 9.870 5,776,135 -0.48(-4.64%)
Jan 15, 2016 10.10 10.35 10.35 10.35 5,970,300 -0.11(-1.05%)
Jan 14, 2016 10.25 10.56 10.09 10.46 5,225,089 +0.27(+2.65%)
Jan 13, 2016 10.50 10.82 10.12 10.19 5,534,870 -0.31(-2.95%)
Jan 12, 2016 10.52 10.57 10.00 10.50 7,007,359 +0.07(+0.67%)
Jan 11, 2016 10.08 10.43 9.950 10.43 7,539,118 +0.35(+3.47%)
Jan 08, 2016 10.25 10.27 9.770 10.08 13,432,263 +0.03(+0.30%)
Jan 07, 2016 10.75 11.43 10.05 10.05 20,709,798 -1.74(-14.76%)
Jan 06, 2016 12.05 12.19 11.53 11.79 6,833,443 -0.45(-3.68%)
Jan 05, 2016 12.04 12.26 11.96 12.24 6,341,717 +0.20(+1.66%)
Jan 04, 2016 12.27 12.31 11.85 12.04 6,015,873 -0.29(-2.35%)
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%)
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.