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

KB Home (NY: KBH )

69.39 -0.12 (-0.17%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Oct 29, 2010 8.876 9.071 8.876 8.902 1,650,241 -0.06(-0.66%)
Oct 28, 2010 9.139 9.198 8.893 8.961 2,240,304 -0.11(-1.21%)
Oct 27, 2010 9.012 9.207 8.978 9.071 1,757,104 -0.07(-0.74%)
Oct 25, 2010 9.198 9.376 9.139 9.139 3,526,337 +0.04(+0.47%)
Oct 22, 2010 9.122 9.240 9.063 9.097 2,234,718 +0.03(+0.28%)
Oct 21, 2010 9.173 9.334 9.063 9.071 2,753,151 -0.04(-0.46%)
Oct 20, 2010 9.435 9.435 8.982 9.113 3,668,125 -0.27(-2.89%)
Oct 19, 2010 9.334 9.901 9.334 9.384 3,799,674 -0.14(-1.42%)
Oct 18, 2010 9.444 9.545 9.291 9.520 2,027,944 +0.06(+0.63%)
Oct 15, 2010 9.562 9.681 9.376 9.461 3,449,214 -0.02(-0.18%)
Oct 14, 2010 9.410 9.622 9.308 9.478 4,305,190 +0.07(+0.72%)
Oct 13, 2010 9.325 9.554 9.139 9.410 2,459,170 +0.16(+1.74%)
Oct 12, 2010 9.342 9.351 9.130 9.249 3,301,202 -0.10(-1.09%)
Oct 11, 2010 9.512 9.554 9.283 9.351 1,796,465 -0.15(-1.60%)
Oct 08, 2010 9.503 9.562 9.291 9.503 2,151,653 +0.14(+1.45%)
Oct 07, 2010 9.613 9.613 9.325 9.368 2,152,314 -0.18(-1.86%)
Oct 06, 2010 9.571 9.656 9.495 9.545 1,784,916 -0.03(-0.27%)
Oct 05, 2010 9.537 9.622 9.393 9.571 3,868,388 +0.08(+0.89%)
Oct 04, 2010 9.554 9.656 9.427 9.486 2,714,184 -0.12(-1.23%)
Oct 01, 2010 9.605 9.850 9.571 9.605 2,794,351 +0.01(+0.06%)
Sep 30, 2010 9.599 9.816 9.478 9.599 1,180 -0.05(-0.50%)
Sep 29, 2010 9.918 9.952 9.613 9.647 1,133 -0.29(-2.90%)
Sep 28, 2010 9.893 9.969 9.571 9.935 118 -0.19(-1.84%)
Sep 27, 2010 10.13 10.15 9.825 10.12 3,859,424 -0.14(-1.32%)
Sep 24, 2010 10.27 10.38 10.05 10.26 5,016,888 +0.34(+3.42%)
Sep 23, 2010 10.06 10.26 9.867 9.918 7,025 -0.24(-2.34%)
Sep 22, 2010 10.34 10.54 10.11 10.16 5,393,641 -0.27(-2.60%)
Sep 21, 2010 10.41 10.49 10.18 10.43 472 +0.30(+2.93%)
Sep 20, 2010 9.715 10.21 9.630 10.13 4,216,522 +0.59(+6.22%)
Sep 17, 2010 9.537 9.723 9.461 9.537 3,787,037 -0.40(-4.01%)
Sep 15, 2010 10.12 10.12 9.893 9.935 2,447,961 -0.25(-2.41%)
Sep 14, 2010 10.27 10.43 10.05 10.18 3,096,547 -0.08(-0.74%)
Sep 13, 2010 10.05 10.30 9.910 10.26 2,636,034 +0.39(+3.95%)
Sep 10, 2010 9.884 10.02 9.766 9.867 1,843,158 +0.03(+0.26%)
Sep 09, 2010 9.969 10.13 9.766 9.842 2,339,962 +0.04(+0.43%)
Sep 08, 2010 9.774 10.02 9.698 9.799 3,480,924 +0.02(+0.17%)
Sep 07, 2010 10.01 10.13 9.757 9.783 2,527,442 -0.31(-3.10%)
Sep 03, 2010 10.03 10.33 9.935 10.10 3,958,957 +0.22(+2.23%)
Sep 02, 2010 9.664 10.01 9.528 9.876 1,193 +0.18(+1.83%)
Sep 01, 2010 8.944 10.08 8.893 9.698 10,678,223 +0.97(+11.06%)
Aug 31, 2010 8.715 9.054 8.698 8.732 7,084 -0.03(-0.39%)
Aug 30, 2010 8.893 9.063 8.766 8.766 2,333,329 -0.18(-1.99%)
Aug 27, 2010 8.690 8.953 8.571 8.944 2,569,518 +0.34(+3.94%)
Aug 26, 2010 8.961 8.969 8.588 8.605 826 -0.29(-3.24%)
Aug 25, 2010 8.605 8.969 8.402 8.893 5,796,414 +0.39(+4.58%)
Aug 24, 2010 8.165 8.580 7.987 8.504 120 +0.20(+2.45%)
Aug 23, 2010 8.698 8.715 8.292 8.300 4,177,345 -0.34(-3.92%)
Aug 20, 2010 8.715 8.758 8.470 8.639 2,557,819 -0.14(-1.54%)
Aug 19, 2010 9.097 9.147 8.688 8.775 120 -0.38(-4.16%)
Aug 18, 2010 8.927 9.300 8.851 9.156 3,044,045 +0.25(+2.76%)
Aug 17, 2010 8.817 8.988 8.648 8.910 2,553,091 +0.19(+2.24%)
Aug 16, 2010 8.698 8.910 8.631 8.715 1,909,132 -0.03(-0.29%)
Aug 13, 2010 8.741 8.995 8.732 8.741 2,350,650 -0.08(-0.86%)
Aug 12, 2010 9.164 9.257 8.800 8.817 5,003,244 -0.47(-5.10%)
Aug 11, 2010 9.486 9.562 9.240 9.291 2,854,627 -0.50(-5.10%)
Aug 10, 2010 9.960 10.03 9.656 9.791 3,450,887 -0.37(-3.67%)
Aug 09, 2010 9.639 10.19 9.401 10.16 5,552,586 +0.62(+6.48%)
Aug 06, 2010 9.545 9.639 9.325 9.545 2,454,214 +0.08(+0.81%)
Aug 05, 2010 9.469 9.494 9.317 9.469 3,574,674 -0.07(-0.71%)
Aug 04, 2010 9.672 9.799 9.520 9.537 3,245,138 -0.06(-0.62%)
Aug 03, 2010 9.969 9.969 9.562 9.596 2,650,609 -0.40(-4.04%)
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.