Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.86 11.18 10.81 11.04 3,691,556 +0.14(+1.24%)
Feb 26, 2016 10.83 11.03 10.70 10.91 3,353,845 +0.16(+1.52%)
Feb 25, 2016 10.48 10.75 10.41 10.75 3,323,770 +0.21(+1.98%)
Feb 24, 2016 10.00 10.54 9.849 10.54 3,587,524 +0.40(+3.93%)
Feb 23, 2016 10.08 10.24 9.948 10.14 2,405,846 +0.03(+0.27%)
Feb 22, 2016 9.840 10.14 9.822 10.11 2,831,855 +0.37(+3.81%)
Feb 19, 2016 9.813 9.930 9.623 9.740 1,918,432 -0.15(-1.56%)
Feb 18, 2016 9.867 9.930 9.586 9.894 2,576,855 +0.01(+0.09%)
Feb 17, 2016 9.776 10.04 9.767 9.885 4,771,116 +0.16(+1.68%)
Feb 16, 2016 9.414 9.731 9.270 9.722 3,822,368 +0.48(+5.19%)
Feb 12, 2016 8.853 9.242 9.242 9.242 4,747,743 +0.57(+6.58%)
Feb 11, 2016 8.835 8.962 8.455 8.672 6,943,386 -0.39(-4.30%)
Feb 10, 2016 8.962 9.161 8.708 9.061 5,135,205 +0.23(+2.56%)
Feb 09, 2016 8.898 9.116 8.627 8.835 5,453,474 -0.24(-2.59%)
Feb 08, 2016 9.251 9.297 8.880 9.070 4,184,414 -0.40(-4.21%)
Feb 05, 2016 9.749 9.867 9.423 9.469 3,112,224 -0.28(-2.88%)
Feb 04, 2016 9.514 10.02 9.505 9.749 4,910,045 +0.24(+2.57%)
Feb 03, 2016 9.604 9.624 9.061 9.505 4,407,601 +0.00(+0.00%)
Feb 02, 2016 9.523 9.672 9.422 9.505 4,090,183 -0.12(-1.27%)
Feb 01, 2016 9.636 9.844 9.573 9.627 3,975,459 -0.18(-1.84%)
Jan 29, 2016 9.546 9.808 9.456 9.808 4,610,466 +0.32(+3.33%)
Jan 28, 2016 9.573 9.763 9.397 9.492 5,839,864 +0.02(+0.19%)
Jan 27, 2016 9.338 9.713 9.266 9.474 6,217,591 +0.07(+0.77%)
Jan 26, 2016 9.148 9.433 8.986 9.401 8,568,457 +0.37(+4.10%)
Jan 25, 2016 9.320 9.383 8.905 9.031 7,106,159 -0.37(-3.94%)
Jan 22, 2016 9.112 9.609 9.063 9.401 8,169,702 +0.46(+5.15%)
Jan 21, 2016 8.841 9.212 8.796 8.941 5,045,710 +0.07(+0.81%)
Jan 20, 2016 8.661 9.004 8.164 8.869 8,907,176 -0.05(-0.51%)
Jan 19, 2016 9.492 9.520 8.805 8.914 6,395,844 -0.43(-4.64%)
Jan 15, 2016 9.121 9.347 9.347 9.347 6,610,840 -0.10(-1.05%)
Jan 14, 2016 9.257 9.537 9.112 9.447 5,785,677 +0.24(+2.65%)
Jan 13, 2016 9.483 9.770 9.135 9.203 6,128,694 -0.28(-2.95%)
Jan 12, 2016 9.501 9.546 9.031 9.483 7,759,163 +0.06(+0.67%)
Jan 11, 2016 9.103 9.419 8.986 9.419 8,347,974 +0.32(+3.47%)
Jan 08, 2016 9.257 9.275 8.823 9.103 14,873,382 +0.03(+0.30%)
Jan 07, 2016 9.708 10.32 9.076 9.076 22,931,708 -1.57(-14.76%)
Jan 06, 2016 10.88 11.01 10.41 10.65 7,566,588 -0.41(-3.68%)
Jan 05, 2016 10.87 11.07 10.80 11.05 7,022,106 +0.18(+1.66%)
Jan 04, 2016 11.08 11.12 10.70 10.87 6,661,303 -0.26(-2.35%)
Dec 31, 2015 11.21 11.14 11.14 11.14 2,675,096 -0.14(-1.28%)
Dec 30, 2015 11.41 11.48 11.23 11.28 1,976,497 -0.14(-1.26%)
Dec 29, 2015 11.46 11.55 11.23 11.42 1,849,003 +0.07(+0.64%)
Dec 28, 2015 11.40 11.50 11.19 11.35 1,867,726 -0.15(-1.33%)
Dec 24, 2015 11.41 11.51 11.51 11.51 1,204,839 +0.09(+0.79%)
Dec 23, 2015 11.28 11.43 11.23 11.42 1,688,965 +0.22(+1.94%)
Dec 22, 2015 11.08 11.28 10.90 11.20 2,794,243 +0.14(+1.22%)
Dec 21, 2015 11.04 11.27 10.95 11.06 3,037,158 +0.10(+0.91%)
Dec 18, 2015 11.18 11.19 10.89 10.96 5,364,252 -0.19(-1.70%)
Dec 17, 2015 11.67 11.70 11.14 11.15 3,472,202 -0.44(-3.82%)
Dec 16, 2015 11.29 11.65 11.27 11.60 3,369,241 +0.38(+3.38%)
Dec 15, 2015 11.04 11.40 11.02 11.22 4,048,252 +0.03(+0.24%)
Dec 14, 2015 11.54 11.62 11.12 11.19 3,409,399 -0.37(-3.20%)
Dec 11, 2015 11.58 11.74 11.47 11.56 3,777,807 -0.17(-1.46%)
Dec 10, 2015 11.67 11.82 11.56 11.73 2,564,706 +0.13(+1.09%)
Dec 09, 2015 11.81 11.95 11.54 11.60 3,628,648 -0.27(-2.28%)
Dec 08, 2015 12.10 12.21 11.83 11.88 3,853,296 -0.42(-3.45%)
Dec 07, 2015 12.39 12.41 12.18 12.30 2,271,749 -0.14(-1.16%)
Dec 04, 2015 12.33 12.57 12.23 12.44 2,618,388 +0.14(+1.17%)
Dec 03, 2015 12.63 12.72 12.23 12.30 3,385,468 -0.33(-2.57%)
Dec 02, 2015 13.00 13.06 12.48 12.63 3,370,634 -0.40(-3.05%)
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.