KB Home (NY: KBH )

40.31 USD -1.94 (-4.59%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 15.98 16.09 15.88 15.93 1,289,239 -0.19(-1.18%)
Sep 30, 2016 16.18 16.24 15.97 16.12 1,882,273 +0.03(+0.19%)
Sep 29, 2016 16.36 16.57 16.03 16.09 2,379,427 -0.36(-2.19%)
Sep 28, 2016 16.37 16.54 16.23 16.45 2,656,857 +0.04(+0.24%)
Sep 27, 2016 16.03 16.55 16.01 16.41 3,854,183 +0.34(+2.12%)
Sep 26, 2016 15.63 16.10 15.56 16.07 3,808,609 +0.37(+2.36%)
Sep 23, 2016 15.61 15.84 15.50 15.70 2,179,514 +0.05(+0.32%)
Sep 22, 2016 15.44 15.90 15.40 15.65 3,578,145 +0.42(+2.76%)
Sep 21, 2016 15.17 15.59 15.00 15.23 5,783,998 +0.30(+2.01%)
Sep 20, 2016 15.56 15.56 14.85 14.93 4,898,670 -0.37(-2.42%)
Sep 19, 2016 15.28 15.77 15.16 15.30 5,990,218 +0.42(+2.82%)
Sep 16, 2016 15.08 15.13 14.82 14.88 3,312,576 -0.31(-2.04%)
Sep 15, 2016 15.09 15.29 15.02 15.19 1,299,579 +0.10(+0.66%)
Sep 14, 2016 15.03 15.25 14.83 15.09 2,503,843 +0.02(+0.13%)
Sep 13, 2016 15.14 15.29 14.87 15.07 3,016,477 -0.19(-1.25%)
Sep 12, 2016 14.74 15.33 14.61 15.26 1,891,735 +0.40(+2.69%)
Sep 09, 2016 15.48 15.48 14.76 14.86 1,827,754 -0.78(-4.99%)
Sep 08, 2016 15.71 15.71 15.53 15.64 2,359,756 -0.08(-0.51%)
Sep 07, 2016 15.28 15.89 15.28 15.72 2,057,000 +0.45(+2.95%)
Sep 06, 2016 15.42 15.47 15.16 15.27 1,720,423 -0.09(-0.59%)
Sep 02, 2016 15.48 15.36 15.36 15.36 2,017,100 -0.03(-0.19%)
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.