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 (%)
Dec 29, 2017 31.95 31.95 31.95 0 -0.30(-0.93%)
Dec 28, 2017 31.91 32.35 31.91 32.25 1,303,699 +0.43(+1.35%)
Dec 27, 2017 31.77 32.20 31.77 31.82 1,031,902 +0.14(+0.44%)
Dec 26, 2017 31.60 31.92 31.57 31.68 1,280,882 +0.15(+0.48%)
Dec 22, 2017 31.84 31.95 31.45 31.53 934,119 -0.13(-0.41%)
Dec 21, 2017 31.18 31.68 30.87 31.66 1,393,363 +0.75(+2.43%)
Dec 20, 2017 30.89 30.96 30.48 30.91 1,032,757 +0.22(+0.72%)
Dec 19, 2017 31.10 31.37 30.59 30.69 2,113,988 -0.98(-3.09%)
Dec 18, 2017 31.36 31.95 31.14 31.67 2,440,385 +0.59(+1.90%)
Dec 15, 2017 30.91 31.19 30.78 31.08 3,684,753 +0.30(+0.97%)
Dec 14, 2017 30.79 31.19 30.54 30.78 3,006,968 +0.10(+0.33%)
Dec 13, 2017 30.90 31.13 30.61 30.68 1,675,631 -0.19(-0.62%)
Dec 12, 2017 30.92 31.42 30.80 30.87 1,456,106 -0.05(-0.16%)
Dec 11, 2017 31.32 31.48 30.78 30.92 1,265,359 -0.24(-0.77%)
Dec 08, 2017 30.82 31.29 30.54 31.16 1,323,264 +0.00(+0.00%)
Dec 07, 2017 30.02 30.81 30.01 1,194,052 +0.00(+0.00%)
Dec 06, 2017 29.95 30.59 29.90 30.09 1,743,032 -0.03(-0.10%)
Dec 05, 2017 29.98 30.55 29.68 30.12 2,400,971 -0.33(-1.08%)
Dec 04, 2017 31.24 31.35 30.44 30.45 2,497,971 -0.33(-1.07%)
Dec 01, 2017 31.26 31.40 30.18 30.78 3,546,359 -0.58(-1.85%)
Nov 30, 2017 30.78 31.41 30.43 31.36 4,144,254 +0.82(+2.69%)
Nov 29, 2017 29.92 30.79 29.78 30.54 2,910,970 +0.54(+1.80%)
Nov 28, 2017 28.89 30.02 28.84 30.00 2,907,722 +1.17(+4.06%)
Nov 27, 2017 29.09 29.11 28.74 28.83 1,841,042 -0.27(-0.93%)
Nov 24, 2017 29.00 29.33 28.98 29.10 680,630 +0.20(+0.69%)
Nov 22, 2017 29.07 29.19 28.64 28.90 1,040,420 -0.14(-0.48%)
Nov 21, 2017 28.91 29.20 28.84 29.04 2,026,466 +0.35(+1.22%)
Nov 20, 2017 28.91 29.15 28.61 28.69 1,328,160 -0.22(-0.76%)
Nov 17, 2017 28.29 28.94 28.29 28.91 2,173,868 +0.53(+1.87%)
Nov 16, 2017 28.79 29.00 28.30 28.38 1,903,004 -0.27(-0.94%)
Nov 15, 2017 28.51 28.93 28.15 28.65 2,994,390 +0.00(+0.00%)
Nov 14, 2017 28.29 28.69 28.27 28.65 1,480,402 +0.21(+0.74%)
Nov 13, 2017 28.12 28.55 27.96 28.44 2,261,443 +0.33(+1.17%)
Nov 10, 2017 28.46 28.53 28.06 28.11 2,298,147 -0.40(-1.40%)
Nov 09, 2017 28.12 28.55 27.92 28.51 2,721,736 +0.17(+0.60%)
Nov 08, 2017 28.39 28.46 27.82 28.34 2,736,015 -0.05(-0.18%)
Nov 07, 2017 28.00 28.55 28.00 28.39 3,583,198 +0.41(+1.47%)
Nov 06, 2017 27.17 27.98 27.00 27.98 2,099,308 +0.86(+3.17%)
Nov 03, 2017 26.73 27.42 26.56 27.12 3,074,358 +0.40(+1.50%)
Nov 02, 2017 27.68 27.70 26.26 26.72 3,219,224 -0.82(-2.98%)
Nov 01, 2017 27.62 27.73 27.33 27.54 1,743,013 +0.11(+0.40%)
Oct 31, 2017 27.11 27.55 26.86 27.43 1,798,380 +0.44(+1.63%)
Oct 30, 2017 27.39 27.60 26.86 26.99 3,003,667 -0.06(-0.22%)
Oct 27, 2017 27.04 27.16 26.64 27.05 1,364,612 +0.15(+0.56%)
Oct 26, 2017 27.18 27.22 26.82 26.90 1,606,244 -0.03(-0.11%)
Oct 25, 2017 27.26 27.77 26.86 26.93 2,725,184 -0.66(-2.39%)
Oct 24, 2017 27.17 27.59 27.11 27.59 2,527,733 +0.66(+2.45%)
Oct 23, 2017 27.18 27.20 26.86 26.93 1,306,696 -0.12(-0.44%)
Oct 20, 2017 27.22 27.34 26.92 27.05 1,609,968 +0.02(+0.07%)
Oct 19, 2017 26.51 27.04 26.21 27.03 1,905,940 +0.00(+0.00%)
Oct 18, 2017 27.23 27.39 26.86 27.03 2,423,076 -0.14(-0.52%)
Oct 17, 2017 27.20 27.28 27.00 27.17 1,617,966 +0.01(+0.04%)
Oct 16, 2017 26.90 27.22 26.90 27.16 2,268,477 +0.27(+1.00%)
Oct 13, 2017 27.51 27.67 26.88 26.89 3,000,241 -0.52(-1.90%)
Oct 12, 2017 27.14 27.50 26.99 27.41 2,245,534 +0.23(+0.85%)
Oct 11, 2017 26.75 27.22 26.71 27.18 1,993,667 +0.44(+1.65%)
Oct 10, 2017 26.45 26.79 26.29 26.74 2,067,353 +0.42(+1.60%)
Oct 09, 2017 25.96 26.42 25.64 26.32 2,851,144 +0.39(+1.50%)
Oct 06, 2017 25.64 26.07 25.63 25.93 3,558,601 +0.29(+1.13%)
Oct 05, 2017 25.46 25.74 25.12 25.64 3,163,178 +0.27(+1.06%)
Oct 04, 2017 24.71 25.50 24.67 25.37 4,691,694 +0.72(+2.92%)
Oct 03, 2017 24.90 25.16 24.49 24.65 4,744,912 -0.05(-0.20%)
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.