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

KB Home (NY: KBH )

69.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2002 9.931 10.04 9.540 9.661 2,242,494 -0.23(-2.30%)
Jul 30, 2002 9.910 10.21 9.680 9.889 3,062,295 -0.10(-1.05%)
Jul 29, 2002 9.335 10.06 9.335 9.994 2,657,656 +0.87(+9.56%)
Jul 26, 2002 9.275 9.448 8.961 9.122 3,215,828 -0.15(-1.58%)
Jul 25, 2002 9.360 9.730 8.792 9.268 3,820,156 -0.09(-0.96%)
Jul 24, 2002 8.792 9.398 8.509 9.358 3,228,742 +0.46(+5.19%)
Jul 23, 2002 8.562 8.999 8.541 8.896 3,592,487 +0.45(+5.37%)
Jul 22, 2002 8.980 9.241 8.378 8.442 5,036,465 -0.54(-5.98%)
Jul 19, 2002 9.419 9.707 8.955 8.980 3,018,531 -0.61(-6.32%)
Jul 17, 2002 9.670 10.03 9.178 9.586 4,965,438 -0.56(-5.56%)
Jul 12, 2002 10.39 10.42 9.992 10.15 430,467 -0.19(-1.84%)
Jul 11, 2002 10.43 10.54 10.08 10.34 4,796,599 -0.05(-0.44%)
Jul 10, 2002 10.87 10.96 10.38 10.39 2,850,649 -0.48(-4.46%)
Jul 09, 2002 10.86 11.20 10.82 10.87 3,601,575 +0.01(+0.10%)
Jul 08, 2002 10.89 10.93 10.71 10.86 1,684,800 +0.01(+0.10%)
Jul 05, 2002 10.62 10.93 10.52 10.85 984,095 +0.36(+3.39%)
Jul 04, 2002 10.36 10.52 9.952 10.50 2,919,523 +0.00(+0.00%)
Jul 03, 2002 10.36 10.52 9.952 10.50 2,919,523 +0.08(+0.74%)
Jul 02, 2002 10.98 10.98 10.32 10.42 2,825,777 -0.56(-5.09%)
Jul 01, 2002 10.91 11.06 10.86 10.98 3,101,754 +0.21(+1.92%)
Jun 28, 2002 10.69 11.06 10.66 10.77 3,048,185 +0.09(+0.80%)
Jun 27, 2002 10.90 11.02 10.53 10.68 2,617,957 -0.11(-1.03%)
Jun 26, 2002 10.56 10.81 10.42 10.79 3,951,927 +0.24(+2.26%)
Jun 25, 2002 11.24 11.37 10.46 10.56 5,097,687 -0.34(-3.11%)
Jun 21, 2002 11.00 11.03 10.75 10.89 3,384,189 +0.08(+0.75%)
Jun 20, 2002 10.61 10.87 10.60 10.81 2,442,422 +0.29(+2.76%)
Jun 19, 2002 10.43 10.84 10.29 10.52 3,676,906 +0.20(+1.95%)
Jun 18, 2002 10.23 10.49 10.19 10.32 2,484,034 +0.21(+2.05%)
Jun 17, 2002 9.785 10.24 9.785 10.12 2,382,396 +0.37(+3.82%)
Jun 14, 2002 9.833 9.887 9.513 9.743 3,726,171 -0.60(-5.76%)
Jun 12, 2002 10.39 10.64 10.26 10.34 1,951,211 -0.11(-1.06%)
Jun 11, 2002 10.45 10.66 10.43 10.45 167,403 -0.05(-0.48%)
Jun 10, 2002 10.61 10.73 10.46 10.50 1,119,214 -0.08(-0.77%)
Jun 07, 2002 10.35 10.79 10.19 10.58 2,143,248 +0.19(+1.87%)
Jun 06, 2002 10.32 10.62 10.29 10.39 2,561,757 +0.07(+0.67%)
Jun 05, 2002 10.12 10.38 10.12 10.32 3,528,634 -0.46(-4.23%)
May 31, 2002 10.61 10.91 10.61 10.77 1,192,872 -0.13(-1.21%)
May 28, 2002 11.00 11.08 10.82 10.91 1,615,686 -0.09(-0.84%)
May 27, 2002 10.84 11.06 10.76 11.00 1,365,298 +0.00(+0.00%)
May 24, 2002 10.84 11.06 10.76 11.00 1,365,298 +0.16(+1.49%)
May 23, 2002 10.47 10.86 10.37 10.84 2,202,556 +0.37(+3.49%)
May 22, 2002 10.54 10.70 10.38 10.47 1,249,311 -0.07(-0.63%)
May 21, 2002 10.82 10.82 10.52 10.54 1,655,385 -0.28(-2.63%)
May 20, 2002 10.82 10.97 10.76 10.82 994,618 +0.00(+0.02%)
May 17, 2002 10.56 10.83 10.52 10.82 1,760,371 +0.26(+2.47%)
May 16, 2002 10.75 10.78 10.45 10.56 2,644,742 -0.29(-2.68%)
May 15, 2002 11.02 11.08 10.85 10.85 1,396,626 -0.21(-1.91%)
May 14, 2002 10.55 11.13 10.47 11.06 2,361,590 +0.41(+3.85%)
May 13, 2002 10.66 10.75 10.47 10.65 1,848,378 +0.12(+1.09%)
May 10, 2002 10.76 10.76 10.52 10.54 2,173,141 -0.24(-2.23%)
May 09, 2002 10.82 10.98 10.69 10.78 1,383,712 -0.04(-0.41%)
May 08, 2002 11.00 11.11 10.64 10.82 2,578,498 -0.10(-0.96%)
May 07, 2002 10.73 11.05 10.73 10.92 1,843,355 +0.23(+2.15%)
May 06, 2002 10.98 11.21 10.69 10.69 2,366,851 -0.36(-3.25%)
May 03, 2002 10.87 11.07 10.81 11.05 1,929,210 +0.09(+0.84%)
May 02, 2002 10.58 10.96 10.50 10.96 3,979,429 +0.18(+1.71%)
May 01, 2002 10.42 10.83 10.36 10.78 2,252,778 +0.36(+3.41%)
Apr 30, 2002 10.42 10.65 10.40 10.42 2,148,509 +0.05(+0.50%)
Apr 29, 2002 10.18 10.58 10.18 10.37 119,574 +0.19(+1.85%)
Apr 26, 2002 10.41 10.50 10.06 10.18 1,598,468 -0.26(-2.48%)
Apr 25, 2002 10.33 10.54 10.24 10.44 1,422,693 +0.04(+0.36%)
Apr 24, 2002 10.54 10.72 10.35 10.40 2,200,165 -0.12(-1.13%)
Apr 23, 2002 10.24 10.68 10.07 10.52 3,269,876 +0.30(+2.97%)
Apr 22, 2002 9.758 10.22 9.749 10.22 2,712,421 +0.51(+5.30%)
Apr 19, 2002 9.586 9.722 9.586 9.705 844,911 +0.13(+1.40%)
Apr 18, 2002 9.628 9.732 9.469 9.571 1,603,729 -0.09(-0.93%)
Apr 17, 2002 9.732 9.822 9.597 9.661 1,079,755 +0.03(+0.35%)
Apr 16, 2002 9.461 9.638 9.419 9.628 1,960,299 -0.03(-0.26%)
Apr 15, 2002 9.628 9.810 9.555 9.653 2,454,858 -0.14(-1.45%)
Apr 12, 2002 9.534 9.814 9.492 9.795 1,131,411 +0.26(+2.67%)
Apr 11, 2002 9.597 9.774 9.496 9.540 1,670,690 -0.12(-1.21%)
Apr 10, 2002 9.703 9.889 9.515 9.657 2,097,092 -0.04(-0.45%)
Apr 09, 2002 9.617 9.791 9.408 9.701 2,561,996 +0.14(+1.42%)
Apr 08, 2002 9.109 9.659 8.990 9.565 2,958,026 +0.36(+3.86%)
Apr 05, 2002 9.114 9.325 9.053 9.210 1,823,267 +0.12(+1.36%)
Apr 04, 2002 9.116 9.212 8.948 9.086 1,981,822 -0.03(-0.32%)
Apr 03, 2002 8.948 9.178 8.928 9.116 2,105,462 +0.23(+2.59%)
Apr 02, 2002 8.896 9.091 8.721 8.886 2,478,295 -0.06(-0.65%)
Apr 01, 2002 9.074 9.074 8.752 8.944 2,138,226 -0.13(-1.43%)
Mar 29, 2002 9.193 9.277 8.938 9.074 2,041,370 +0.00(+0.00%)
Mar 28, 2002 9.193 9.277 8.938 9.074 2,017,456 -0.12(-1.30%)
Mar 27, 2002 9.408 9.408 9.055 9.193 3,223,003 -0.09(-0.97%)
Mar 26, 2002 8.792 9.302 8.792 9.283 2,733,227 +0.54(+6.22%)
Mar 25, 2002 9.304 9.346 8.733 8.739 4,087,524 -0.31(-3.37%)
Mar 22, 2002 8.593 9.124 8.436 9.045 3,984,451 +0.58(+6.81%)
Mar 21, 2002 8.666 8.875 8.219 8.468 5,565,701 -0.20(-2.29%)
Mar 20, 2002 9.022 9.074 8.618 8.666 2,531,385 -0.21(-2.38%)
Mar 19, 2002 8.750 9.043 8.530 8.877 2,132,486 +0.15(+1.70%)
Mar 18, 2002 8.948 9.032 8.603 8.729 1,604,685 -0.21(-2.32%)
Mar 15, 2002 9.022 9.024 8.781 8.936 1,871,575 -0.10(-1.06%)
Mar 14, 2002 9.304 9.335 9.030 9.032 1,392,800 -0.27(-2.92%)
Mar 13, 2002 9.419 9.615 9.304 9.304 1,149,347 -0.16(-1.70%)
Mar 12, 2002 9.210 9.571 9.120 9.465 1,014,228 +0.11(+1.18%)
Mar 11, 2002 9.195 9.459 8.990 9.354 1,726,412 +0.16(+1.73%)
Mar 08, 2002 9.461 9.513 9.053 9.195 1,852,921 -0.10(-1.12%)
Mar 07, 2002 9.509 9.607 9.199 9.300 1,456,892 -0.15(-1.61%)
Mar 06, 2002 9.189 9.586 9.080 9.452 1,954,559 +0.28(+3.10%)
Mar 05, 2002 9.239 9.513 9.095 9.168 2,134,160 -0.28(-2.97%)
Mar 04, 2002 9.450 9.768 9.275 9.448 2,392,201 +0.13(+1.41%)
Mar 01, 2002 9.074 9.346 8.980 9.316 1,362,428 +0.19(+2.08%)
Feb 28, 2002 9.032 9.270 8.969 9.126 1,435,607 +0.15(+1.63%)
Feb 27, 2002 8.948 9.283 8.714 8.980 1,679,300 +0.03(+0.35%)
Feb 26, 2002 9.001 9.199 8.928 8.948 1,414,562 +0.20(+2.29%)
Feb 25, 2002 8.415 8.798 8.384 8.748 1,353,580 +0.37(+4.44%)
Feb 22, 2002 8.468 8.470 8.229 8.376 1,209,134 -0.13(-1.57%)
Feb 21, 2002 8.353 8.670 8.242 8.509 965,442 +0.10(+1.24%)
Feb 20, 2002 8.516 8.562 8.129 8.405 1,412,649 -0.11(-1.28%)
Feb 19, 2002 8.677 8.771 8.468 8.514 880,066 -0.12(-1.40%)
Feb 18, 2002 8.718 8.750 8.593 8.635 917,851 +0.00(+0.00%)
Feb 15, 2002 8.718 8.750 8.593 8.635 917,851 -0.08(-0.94%)
Feb 14, 2002 8.679 8.848 8.679 8.716 458,686 +0.04(+0.46%)
Feb 13, 2002 8.714 8.873 8.629 8.677 550,280 -0.04(-0.43%)
Feb 12, 2002 8.572 8.771 8.539 8.714 645,461 +0.11(+1.34%)
Feb 11, 2002 8.353 8.660 8.281 8.599 1,373,907 +0.30(+3.60%)
Feb 08, 2002 8.300 8.453 8.212 8.300 1,310,533 +0.00(+0.05%)
Feb 07, 2002 8.522 8.572 8.271 8.296 1,692,931 -0.23(-2.65%)
Feb 06, 2002 8.760 8.886 8.522 8.522 1,094,821 -0.29(-3.27%)
Feb 05, 2002 8.948 8.951 8.635 8.810 1,264,377 -0.19(-2.07%)
Feb 04, 2002 8.833 9.043 8.792 8.997 1,355,971 +0.12(+1.29%)
Feb 01, 2002 8.990 9.061 8.760 8.882 1,206,503 -0.12(-1.35%)
Jan 31, 2002 9.047 9.126 8.894 9.003 1,182,588 -0.04(-0.49%)
Jan 30, 2002 8.990 9.099 8.823 9.047 2,268,083 +0.09(+0.96%)
Jan 29, 2002 8.928 9.116 8.779 8.961 2,287,454 +0.09(+0.97%)
Jan 28, 2002 8.656 8.875 8.641 8.875 1,302,880 +0.21(+2.46%)
Jan 25, 2002 8.566 8.741 8.566 8.662 1,467,653 +0.08(+0.88%)
Jan 24, 2002 8.555 8.639 8.468 8.587 1,662,320 +0.24(+2.93%)
Jan 23, 2002 8.520 8.520 8.093 8.342 2,254,212 -0.08(-0.94%)
Jan 22, 2002 8.457 8.560 8.363 8.422 1,320,816 +0.16(+1.92%)
Jan 21, 2002 8.206 8.286 8.114 8.263 837,497 +0.00(+0.00%)
Jan 18, 2002 8.206 8.286 8.114 8.263 837,497 +0.06(+0.69%)
Jan 17, 2002 8.093 8.206 8.060 8.206 814,778 +0.15(+1.82%)
Jan 16, 2002 8.133 8.177 7.955 8.060 1,127,584 -0.07(-0.90%)
Jan 15, 2002 7.997 8.152 7.982 8.133 1,051,057 +0.14(+1.70%)
Jan 14, 2002 7.939 8.081 7.763 7.997 1,296,423 +0.12(+1.49%)
Jan 11, 2002 8.091 8.091 7.767 7.880 1,986,605 -0.19(-2.33%)
Jan 10, 2002 8.279 8.394 7.968 8.068 1,815,375 -0.32(-3.77%)
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.