KB Home (NY: KBH )

44.23 USD -0.97 (-2.15%)
Streaming Delayed Price Updated: 3:08 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.81 15.81 15.81 0 -0.23(-1.43%)
Dec 29, 2016 16.05 16.32 16.01 16.04 1,425,811 +0.03(+0.19%)
Dec 28, 2016 16.30 16.42 15.90 16.01 1,435,631 -0.25(-1.54%)
Dec 27, 2016 16.22 16.42 16.19 16.26 1,116,089 +0.11(+0.68%)
Dec 23, 2016 16.15 16.15 16.15 0 -0.10(-0.62%)
Dec 22, 2016 16.64 16.68 16.15 16.25 2,154,403 -0.33(-1.99%)
Dec 21, 2016 16.45 16.67 16.41 16.58 1,156,995 +0.15(+0.91%)
Dec 20, 2016 16.45 16.71 16.36 16.43 1,607,159 +0.00(+0.00%)
Dec 19, 2016 16.64 17.09 16.32 16.43 3,801,531 -0.11(-0.67%)
Dec 16, 2016 16.19 16.77 16.09 16.54 2,872,158 +0.29(+1.78%)
Dec 15, 2016 16.32 16.80 16.13 16.25 2,720,482 -0.07(-0.43%)
Dec 14, 2016 16.99 17.14 16.29 16.32 2,897,426 -0.74(-4.34%)
Dec 13, 2016 17.22 17.30 16.90 17.06 1,747,590 -0.08(-0.47%)
Dec 12, 2016 17.15 17.35 16.91 17.14 1,794,556 -0.07(-0.41%)
Dec 09, 2016 17.27 17.29 16.87 17.21 3,806,003 -0.05(-0.29%)
Dec 08, 2016 16.55 17.38 16.54 17.26 2,757,120 +0.71(+4.29%)
Dec 07, 2016 16.10 16.65 16.03 16.55 1,974,035 +0.47(+2.92%)
Dec 06, 2016 15.59 16.10 15.50 16.08 2,648,073 +0.65(+4.21%)
Dec 05, 2016 15.16 15.45 15.16 15.43 1,476,191 +0.36(+2.39%)
Dec 02, 2016 15.11 15.32 15.03 15.07 1,797,239 -0.01(-0.07%)
Dec 01, 2016 15.85 15.90 15.05 15.08 2,868,776 -0.76(-4.80%)
Nov 30, 2016 16.26 16.36 15.78 15.84 4,960,872 -0.37(-2.28%)
Nov 29, 2016 16.03 16.45 15.91 16.21 2,725,070 +0.17(+1.06%)
Nov 28, 2016 15.86 16.09 15.70 16.04 2,261,105 +0.13(+0.82%)
Nov 25, 2016 15.74 15.97 15.66 15.91 808,309 +0.16(+1.02%)
Nov 23, 2016 15.75 15.75 15.75 0 +0.22(+1.42%)
Nov 22, 2016 15.51 15.59 15.37 15.53 1,350,555 +0.11(+0.71%)
Nov 21, 2016 15.33 15.48 15.20 15.42 1,914,682 +0.16(+1.05%)
Nov 18, 2016 15.22 15.35 15.09 15.26 1,929,801 +0.08(+0.53%)
Nov 17, 2016 15.25 15.57 15.18 15.18 3,047,729 +0.14(+0.93%)
Nov 16, 2016 15.53 15.54 15.01 15.04 2,656,867 -0.58(-3.71%)
Nov 15, 2016 15.73 15.80 15.34 15.62 1,655,649 -0.11(-0.70%)
Nov 14, 2016 15.50 15.74 15.43 15.73 1,999,755 +0.38(+2.48%)
Nov 11, 2016 15.10 15.44 15.10 15.35 2,617,819 +0.24(+1.59%)
Nov 10, 2016 14.78 15.26 14.53 15.11 4,002,704 +0.46(+3.14%)
Nov 09, 2016 14.48 14.61 14.18 14.65 4,113,290 -0.04(-0.27%)
Nov 08, 2016 14.48 14.82 14.17 14.69 3,007,871 +0.04(+0.27%)
Nov 07, 2016 14.73 14.87 14.59 14.65 1,734,942 +0.21(+1.45%)
Nov 04, 2016 14.22 14.79 14.12 14.44 2,476,964 +0.23(+1.62%)
Nov 03, 2016 14.22 14.40 14.10 14.21 2,402,628 +0.05(+0.35%)
Nov 02, 2016 14.30 14.44 14.06 14.16 2,165,663 -0.21(-1.46%)
Nov 01, 2016 14.49 14.54 14.17 14.37 2,410,601 -0.17(-1.17%)
Oct 31, 2016 14.42 14.60 14.42 14.54 1,217,260 +0.16(+1.11%)
Oct 28, 2016 14.23 14.61 14.21 14.38 1,435,213 +0.17(+1.20%)
Oct 27, 2016 14.65 14.65 14.14 14.21 3,260,950 -0.43(-2.94%)
Oct 26, 2016 14.59 14.75 14.53 14.64 1,498,541 -0.02(-0.14%)
Oct 25, 2016 14.86 14.90 14.52 14.66 2,359,385 -0.29(-1.94%)
Oct 24, 2016 14.95 15.08 14.88 14.95 1,758,601 +0.21(+1.42%)
Oct 21, 2016 15.00 15.01 14.73 14.74 2,753,000 -0.37(-2.45%)
Oct 20, 2016 15.51 15.53 15.03 15.11 2,760,242 -0.51(-3.27%)
Oct 19, 2016 15.86 15.99 15.47 15.62 3,319,228 -0.31(-1.95%)
Oct 18, 2016 16.12 16.12 15.93 15.93 1,268,377 -0.01(-0.06%)
Oct 17, 2016 15.71 16.11 15.71 15.94 1,795,267 +0.24(+1.53%)
Oct 14, 2016 15.68 15.88 15.65 15.70 1,608,923 +0.08(+0.51%)
Oct 13, 2016 15.61 15.76 15.49 15.62 1,370,960 -0.20(-1.26%)
Oct 12, 2016 15.96 16.01 15.79 15.82 1,548,321 -0.11(-0.69%)
Oct 11, 2016 15.87 16.01 15.75 15.93 2,446,683 +0.04(+0.25%)
Oct 10, 2016 15.97 16.19 15.86 15.89 1,320,216 +0.00(+0.00%)
Oct 07, 2016 16.23 16.32 15.84 15.89 2,680,083 -0.32(-1.97%)
Oct 06, 2016 15.92 16.27 15.85 16.21 2,043,295 +0.25(+1.57%)
Oct 05, 2016 15.83 16.25 15.75 15.96 3,015,868 +0.26(+1.66%)
Oct 04, 2016 15.91 16.01 15.69 15.70 2,438,121 -0.23(-1.44%)
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.