KB Home (NY: KBH )

41.41 USD +0.31 (+0.76%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 33.45 34.08 33.35 33.77 709,300 +0.24(+0.72%)
Jan 29, 2004 33.03 33.55 32.27 33.53 1,426,200 +0.25(+0.75%)
Jan 28, 2004 35.45 35.46 33.15 33.28 1,575,200 -2.30(-6.46%)
Jan 27, 2004 35.31 35.68 35.19 35.58 670,300 +0.32(+0.91%)
Jan 26, 2004 35.45 35.56 35.03 35.26 526,000 -0.19(-0.54%)
Jan 23, 2004 35.80 36.08 35.22 35.45 771,700 -0.30(-0.84%)
Jan 22, 2004 36.00 36.17 35.36 35.75 977,000 +0.30(+0.85%)
Jan 21, 2004 34.50 35.57 34.50 35.45 1,427,200 +1.55(+4.56%)
Jan 20, 2004 34.45 34.50 33.22 33.90 969,300 -0.51(-1.48%)
Jan 16, 2004 34.50 34.59 34.17 34.42 909,700 +0.17(+0.51%)
Jan 15, 2004 33.97 34.62 33.62 34.24 1,233,100 +0.61(+1.80%)
Jan 14, 2004 33.25 33.80 33.20 33.63 1,055,800 +0.65(+1.99%)
Jan 13, 2004 33.22 33.55 32.33 32.98 1,308,200 -0.15(-0.47%)
Jan 12, 2004 33.71 34.01 32.74 33.13 1,347,000 -0.48(-1.41%)
Jan 09, 2004 33.15 34.45 33.50 33.61 1,653,600 +0.46(+1.37%)
Jan 08, 2004 34.49 34.49 32.23 33.15 2,477,600 -1.42(-4.09%)
Jan 07, 2004 34.85 34.88 33.88 34.57 1,105,600 -0.38(-1.09%)
Jan 06, 2004 34.38 35.07 34.33 34.95 1,019,200 +0.80(+2.33%)
Jan 05, 2004 35.27 35.35 33.52 34.15 1,826,900 -1.12(-3.16%)
Jan 02, 2004 36.26 36.45 34.99 35.27 1,029,200 -0.99(-2.73%)
Dec 31, 2003 36.50 36.70 36.08 36.26 688,200 -0.24(-0.66%)
Dec 30, 2003 36.95 36.97 36.30 36.50 835,000 -0.44(-1.19%)
Dec 29, 2003 37.23 37.30 36.74 36.94 700,200 -0.29(-0.78%)
Dec 26, 2003 36.97 37.48 36.94 37.23 253,600 +0.42(+1.13%)
Dec 24, 2003 37.05 37.05 36.42 36.81 449,300 -0.34(-0.90%)
Dec 23, 2003 36.49 37.19 36.37 37.15 1,486,900 +0.75(+2.05%)
Dec 22, 2003 35.67 36.50 35.47 36.40 1,591,600 +1.40(+4.01%)
Dec 19, 2003 34.05 35.11 33.91 35.00 1,973,400 +1.41(+4.20%)
Dec 18, 2003 33.12 33.79 32.96 33.59 748,300 +0.59(+1.79%)
Dec 17, 2003 33.56 33.56 32.98 33.00 982,800 +0.10(+0.29%)
Dec 16, 2003 32.95 33.27 32.10 32.90 1,558,600 -0.05(-0.14%)
Dec 15, 2003 33.60 33.60 32.90 32.95 995,100 -0.43(-1.29%)
Dec 12, 2003 33.35 33.65 33.25 33.38 489,500 +0.15(+0.44%)
Dec 11, 2003 33.00 33.45 32.96 33.24 870,800 +0.67(+2.07%)
Dec 10, 2003 34.16 34.16 32.19 32.56 1,977,800 -1.65(-4.82%)
Dec 09, 2003 35.12 35.12 34.19 34.21 1,372,700 -0.91(-2.59%)
Dec 08, 2003 33.95 35.12 33.95 35.12 957,700 +1.20(+3.55%)
Dec 05, 2003 33.75 34.28 33.71 33.92 524,200 +0.05(+0.16%)
Dec 04, 2003 34.30 34.62 33.53 33.86 979,300 -0.54(-1.58%)
Dec 03, 2003 34.94 35.08 34.32 34.40 782,400 -0.54(-1.53%)
Dec 02, 2003 35.10 35.14 34.55 34.94 983,100 -0.18(-0.50%)
Dec 01, 2003 34.56 35.24 34.56 35.12 670,800 +0.68(+1.96%)
Nov 28, 2003 34.47 34.58 34.38 34.44 166,700 +0.12(+0.36%)
Nov 26, 2003 34.66 34.66 34.03 34.31 606,100 -0.35(-1.00%)
Nov 25, 2003 34.53 34.78 34.01 34.66 805,300 +0.16(+0.46%)
Nov 24, 2003 34.05 34.76 33.99 34.50 1,107,600 +0.45(+1.32%)
Nov 21, 2003 33.79 34.27 33.58 34.05 702,200 +0.58(+1.72%)
Nov 20, 2003 33.38 33.74 33.20 33.47 690,000 -0.03(-0.07%)
Nov 19, 2003 33.67 33.94 33.15 33.50 660,300 +0.08(+0.22%)
Nov 18, 2003 33.90 34.29 33.42 33.42 862,700 -0.38(-1.11%)
Nov 17, 2003 33.56 33.86 33.19 33.80 633,800 -0.12(-0.37%)
Nov 14, 2003 34.49 34.55 33.85 33.92 582,300 -0.58(-1.67%)
Nov 13, 2003 34.37 34.60 34.00 34.50 767,900 +0.13(+0.39%)
Nov 12, 2003 33.88 34.45 33.88 34.37 692,400 +0.59(+1.73%)
Nov 11, 2003 33.20 34.02 33.20 33.78 860,300 +0.59(+1.79%)
Nov 10, 2003 34.00 34.19 33.35 33.19 1,602,600 -0.81(-2.40%)
Nov 07, 2003 35.63 35.64 33.65 34.00 2,176,800 -1.67(-4.70%)
Nov 06, 2003 35.62 35.88 35.31 35.67 933,600 -0.20(-0.54%)
Nov 05, 2003 34.62 35.90 34.47 35.87 1,161,600 +1.08(+3.12%)
Nov 04, 2003 34.62 34.85 34.47 34.78 490,052 -0.03(-0.09%)
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.