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

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 10.17 10.37 9.850 10.21 2,750,924 -0.01(-0.08%)
Sep 27, 2002 10.45 10.57 10.18 10.22 2,075,090 -0.31(-2.92%)
Sep 26, 2002 10.27 10.64 10.21 10.53 4,265,690 +0.44(+4.33%)
Sep 25, 2002 9.835 10.20 9.638 10.09 4,672,003 +0.26(+2.62%)
Sep 24, 2002 10.14 10.15 9.816 9.833 3,416,952 -0.31(-3.03%)
Sep 23, 2002 10.18 10.40 9.990 10.14 3,133,322 -0.04(-0.39%)
Sep 20, 2002 9.806 10.20 9.806 10.18 4,088,002 +0.36(+3.64%)
Sep 19, 2002 10.29 10.29 9.822 9.822 1,482,720 -0.68(-6.49%)
Sep 18, 2002 10.58 10.72 10.41 10.50 4,124,114 -0.29(-2.66%)
Sep 17, 2002 11.03 11.07 10.79 10.79 1,870,379 -0.13(-1.21%)
Sep 16, 2002 10.77 11.08 10.70 10.92 3,414,800 +0.12(+1.14%)
Sep 13, 2002 10.47 10.81 10.35 10.80 1,968,430 +0.32(+3.09%)
Sep 12, 2002 10.69 10.70 10.42 10.47 1,589,858 -0.27(-2.51%)
Sep 11, 2002 10.66 10.86 10.64 10.74 992,944 +0.13(+1.24%)
Sep 10, 2002 10.74 10.75 10.50 10.61 2,137,986 -0.13(-1.17%)
Sep 09, 2002 10.30 10.75 10.19 10.74 2,487,143 +0.44(+4.28%)
Sep 06, 2002 10.45 10.53 10.10 10.30 1,608,273 +0.07(+0.72%)
Sep 05, 2002 9.996 10.39 9.921 10.22 2,349,394 +0.23(+2.28%)
Sep 04, 2002 9.617 10.03 9.555 9.996 2,348,676 +0.57(+6.06%)
Sep 03, 2002 10.03 10.03 9.421 9.425 2,121,963 -0.60(-5.99%)
Aug 30, 2002 10.06 10.33 9.983 10.03 2,154,966 -0.02(-0.23%)
Aug 29, 2002 10.14 10.17 9.994 10.05 1,900,990 -0.25(-2.44%)
Aug 28, 2002 10.36 10.51 10.24 10.30 969,746 -0.12(-1.12%)
Aug 27, 2002 10.70 10.70 10.38 10.42 1,304,554 -0.28(-2.66%)
Aug 26, 2002 10.54 10.72 10.35 10.70 1,339,231 +0.19(+1.77%)
Aug 23, 2002 10.61 10.84 10.49 10.51 1,259,355 -0.24(-2.25%)
Aug 22, 2002 10.36 10.76 10.34 10.76 1,337,078 +0.40(+3.81%)
Aug 21, 2002 10.68 10.73 10.21 10.36 1,696,040 -0.24(-2.23%)
Aug 20, 2002 10.75 10.75 10.51 10.60 406,552 +0.14(+1.38%)
Aug 16, 2002 10.19 10.50 10.04 10.45 1,897,403 +0.10(+0.97%)
Aug 15, 2002 9.931 10.44 9.921 10.35 3,299,530 +0.55(+5.65%)
Aug 14, 2002 9.617 9.806 9.421 9.799 2,546,452 +0.18(+1.87%)
Aug 13, 2002 9.712 9.879 9.567 9.620 1,569,770 -0.13(-1.37%)
Aug 12, 2002 9.806 9.808 9.565 9.753 1,809,157 +0.45(+4.88%)
Aug 07, 2002 9.565 9.586 9.045 9.300 2,300,129 +0.03(+0.34%)
Aug 06, 2002 8.886 9.406 8.886 9.268 2,246,081 +0.49(+5.52%)
Aug 05, 2002 8.754 8.988 8.576 8.783 3,355,969 +0.03(+0.36%)
Aug 02, 2002 9.492 9.494 8.635 8.752 3,008,726 -0.76(-7.98%)
Aug 01, 2002 9.534 9.691 9.210 9.511 2,760,251 -0.15(-1.56%)
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%)
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.