KB Home (NY: KBH )

45.05 USD -0.85 (-1.85%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.89 23.98 22.45 22.50 3,431,713 -1.31(-5.50%)
Apr 29, 2008 23.48 24.03 22.95 23.81 3,096,997 +0.09(+0.38%)
Apr 28, 2008 24.06 24.15 23.01 23.72 4,031,494 -0.25(-1.04%)
Apr 25, 2008 23.72 24.10 22.82 23.97 2,790,461 +0.42(+1.78%)
Apr 24, 2008 22.66 23.97 22.00 23.55 5,437,430 +1.11(+4.95%)
Apr 23, 2008 23.89 23.89 22.31 22.44 4,529,396 -1.11(-4.71%)
Apr 22, 2008 24.27 24.50 23.46 23.55 3,122,212 -0.85(-3.48%)
Apr 21, 2008 24.42 24.61 23.70 24.40 3,461,873 -0.11(-0.45%)
Apr 18, 2008 24.73 25.38 23.92 24.51 4,459,332 +0.28(+1.16%)
Apr 17, 2008 24.24 24.41 23.44 24.23 3,757,308 -0.18(-0.74%)
Apr 16, 2008 23.31 24.59 22.81 24.41 4,817,303 +1.51(+6.59%)
Apr 15, 2008 23.08 23.50 22.17 22.90 4,267,847 +0.08(+0.35%)
Apr 14, 2008 23.63 23.80 22.52 22.82 4,808,822 -1.06(-4.44%)
Apr 11, 2008 24.37 24.75 23.65 23.88 4,647,020 -0.84(-3.40%)
Apr 10, 2008 24.46 25.53 24.33 24.72 4,596,642 +0.20(+0.82%)
Apr 09, 2008 26.22 26.29 24.39 24.52 5,878,962 -1.49(-5.73%)
Apr 08, 2008 27.19 27.19 25.32 26.01 5,878,321 -1.33(-4.86%)
Apr 07, 2008 27.28 28.50 27.10 27.34 4,658,816 +0.21(+0.77%)
Apr 04, 2008 28.55 28.73 26.97 27.13 7,201,537 -1.38(-4.84%)
Apr 03, 2008 27.79 28.79 27.12 28.51 5,185,725 +0.51(+1.82%)
Apr 02, 2008 26.74 28.93 26.50 28.00 10,186,408 +1.07(+3.97%)
Apr 01, 2008 25.67 27.13 25.05 26.93 8,707,001 +2.20(+8.90%)
Mar 31, 2008 24.48 25.71 24.00 24.73 6,898,213 +0.19(+0.77%)
Mar 28, 2008 24.32 25.09 24.02 24.54 7,306,943 -1.25(-4.85%)
Mar 27, 2008 25.84 27.07 25.39 25.79 6,648,240 +0.25(+0.98%)
Mar 26, 2008 26.77 27.14 25.36 25.54 6,780,169 -1.51(-5.58%)
Mar 25, 2008 27.40 27.64 26.32 27.05 6,626,395 -0.40(-1.46%)
Mar 24, 2008 25.66 28.34 25.66 27.45 8,080,195 +2.19(+8.67%)
Mar 21, 2008 23.07 25.69 22.89 25.26 6,803,614 +0.00(+0.00%)
Mar 20, 2008 23.07 25.69 22.89 25.26 6,803,114 +2.22(+9.64%)
Mar 19, 2008 23.23 24.38 22.87 23.04 4,706,637 -0.02(-0.09%)
Mar 18, 2008 22.00 23.56 21.60 23.06 8,384,650 +2.06(+9.81%)
Mar 17, 2008 21.50 22.79 19.62 21.00 12,191,816 -2.20(-9.48%)
Mar 14, 2008 24.72 24.80 22.23 23.20 6,398,262 -1.13(-4.64%)
Mar 13, 2008 22.48 24.54 22.09 24.33 7,863,116 +1.26(+5.46%)
Mar 12, 2008 24.36 24.65 22.95 23.07 5,230,208 -1.21(-4.98%)
Mar 11, 2008 22.60 24.39 22.17 24.28 7,520,245 +2.77(+12.88%)
Mar 10, 2008 22.20 22.79 21.13 21.51 5,744,706 -0.65(-2.93%)
Mar 07, 2008 21.49 22.60 21.02 22.16 6,254,784 +0.11(+0.50%)
Mar 06, 2008 22.95 22.97 21.61 22.05 5,717,305 -1.01(-4.38%)
Mar 05, 2008 22.81 23.68 22.61 23.06 5,946,979 +0.23(+1.01%)
Mar 04, 2008 21.79 23.01 21.51 22.83 6,031,238 +0.78(+3.54%)
Mar 03, 2008 23.84 23.87 21.84 22.05 7,493,463 -1.88(-7.86%)
Feb 29, 2008 25.01 25.35 23.69 23.93 4,708,376 -1.82(-7.07%)
Feb 28, 2008 27.35 27.35 25.34 25.75 4,532,494 -1.47(-5.40%)
Feb 27, 2008 25.99 27.50 25.90 27.22 6,711,011 +1.01(+3.85%)
Feb 26, 2008 24.91 27.06 24.66 26.21 8,580,905 +1.22(+4.88%)
Feb 25, 2008 24.01 25.09 23.79 24.99 4,414,357 +0.65(+2.67%)
Feb 22, 2008 24.28 24.88 23.32 24.34 4,426,289 -0.18(-0.73%)
Feb 21, 2008 24.99 25.55 24.19 24.52 6,226,354 -0.16(-0.65%)
Feb 20, 2008 23.49 24.84 22.97 24.68 6,854,238 +0.96(+4.05%)
Feb 19, 2008 24.07 24.24 23.31 23.72 6,026,498 -0.13(-0.55%)
Feb 18, 2008 23.95 24.51 23.07 23.85 0 +0.00(+0.00%)
Feb 15, 2008 23.95 24.51 23.07 23.85 5,279,406 -0.61(-2.49%)
Feb 14, 2008 25.75 25.75 24.22 24.46 4,150,577 -0.81(-3.21%)
Feb 13, 2008 24.59 25.46 24.12 25.27 4,813,104 +0.81(+3.31%)
Feb 12, 2008 25.17 25.54 24.05 24.46 4,630,047 -0.45(-1.81%)
Feb 11, 2008 24.16 25.37 23.47 24.91 5,044,285 +0.70(+2.89%)
Feb 08, 2008 24.37 24.99 23.52 24.21 5,648,705 -0.25(-1.02%)
Feb 07, 2008 23.85 26.09 23.80 24.46 8,908,715 +0.24(+0.99%)
Feb 06, 2008 25.13 25.97 24.02 24.22 9,878,964 -0.43(-1.74%)
Feb 05, 2008 26.05 27.60 24.65 24.65 13,571,075 -1.76(-6.66%)
Feb 04, 2008 28.68 28.68 25.62 26.41 8,670,780 -2.34(-8.14%)
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.