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 (%)
Apr 30, 2012 7.817 7.852 7.526 7.641 4,948,679 -0.17(-2.14%)
Apr 27, 2012 7.500 7.887 7.218 7.808 9,495,097 +0.37(+4.97%)
Apr 26, 2012 7.244 7.561 7.244 7.438 8,210,673 +0.20(+2.80%)
Apr 25, 2012 7.042 7.297 7.042 7.236 5,492,198 +0.27(+3.92%)
Apr 24, 2012 6.672 7.073 6.663 6.963 6,946,267 +0.30(+4.49%)
Apr 23, 2012 6.778 6.796 6.602 6.663 4,594,692 -0.25(-3.57%)
Apr 20, 2012 6.760 6.963 6.743 6.910 5,629,038 +0.20(+3.02%)
Apr 19, 2012 6.769 6.857 6.558 6.708 7,249,184 -0.09(-1.30%)
Apr 18, 2012 6.831 6.884 6.646 6.796 5,011,593 -0.06(-0.90%)
Apr 17, 2012 6.998 7.130 6.831 6.857 5,384,394 -0.07(-1.02%)
Apr 16, 2012 7.227 7.306 6.884 6.928 8,173,391 -0.16(-2.24%)
Apr 13, 2012 7.236 7.385 7.086 7.086 5,955,903 -0.36(-4.85%)
Apr 12, 2012 7.297 7.465 7.218 7.447 5,990,221 +0.24(+3.30%)
Apr 11, 2012 7.130 7.412 7.121 7.209 6,767,421 +0.24(+3.41%)
Apr 10, 2012 7.429 7.500 6.910 6.971 8,812,164 -0.38(-5.15%)
Apr 09, 2012 7.112 7.377 6.980 7.350 10,592,489 +0.06(+0.85%)
Apr 05, 2012 7.535 7.594 7.236 7.288 8,428,847 -0.28(-3.72%)
Apr 04, 2012 7.597 7.632 7.385 7.570 10,242,604 -0.13(-1.71%)
Apr 03, 2012 7.737 7.852 7.685 7.702 6,225,900 -0.02(-0.23%)
Apr 02, 2012 7.790 7.878 7.623 7.720 7,596,591 -0.11(-1.46%)
Mar 30, 2012 8.134 8.178 7.773 7.834 6,688,981 -0.12(-1.55%)
Mar 29, 2012 8.116 8.116 7.711 7.957 10,080,796 -0.22(-2.69%)
Mar 28, 2012 8.494 8.530 8.019 8.178 13,485,550 -0.26(-3.13%)
Mar 27, 2012 8.626 8.873 8.389 8.442 13,508,398 -0.03(-0.31%)
Mar 26, 2012 9.216 9.269 8.362 8.468 16,119,494 -0.59(-6.51%)
Mar 23, 2012 8.512 9.771 8.406 9.058 37,776,312 -0.84(-8.45%)
Mar 22, 2012 9.850 9.973 9.568 9.894 9,507,886 -0.06(-0.62%)
Mar 21, 2012 10.30 10.54 9.929 9.956 8,771,108 -0.21(-2.08%)
Mar 20, 2012 10.44 10.47 10.12 10.17 7,617,991 -0.30(-2.86%)
Mar 19, 2012 11.18 11.46 10.35 10.47 16,851,744 -0.77(-6.82%)
Mar 16, 2012 11.53 11.55 11.05 11.23 7,907,860 -0.26(-2.30%)
Mar 15, 2012 10.99 11.50 10.82 11.50 5,674,876 +0.57(+5.24%)
Mar 14, 2012 10.83 11.12 10.76 10.92 5,297,368 +0.10(+0.89%)
Mar 13, 2012 10.55 10.91 10.41 10.83 8,925,389 +0.42(+4.06%)
Mar 12, 2012 10.73 10.74 10.33 10.40 4,880,122 +0.00(+0.00%)
Mar 09, 2012 10.40 10.80 10.35 10.40 7,694,734 +0.14(+1.37%)
Mar 08, 2012 9.973 10.45 9.898 10.26 6,811,291 +0.47(+4.76%)
Mar 07, 2012 9.471 9.859 9.436 9.797 4,497,393 +0.41(+4.41%)
Mar 06, 2012 9.700 9.718 9.291 9.383 5,655,225 -0.49(-4.99%)
Mar 05, 2012 9.788 10.05 9.709 9.876 2,945,743 +0.02(+0.18%)
Mar 02, 2012 9.868 10.11 9.797 9.859 3,188,662 -0.06(-0.62%)
Mar 01, 2012 10.18 10.27 9.780 9.920 6,417,802 -0.13(-1.31%)
Feb 29, 2012 9.912 10.41 9.912 10.05 6,976,382 +0.18(+1.78%)
Feb 28, 2012 10.06 10.21 9.727 9.876 6,655,406 -0.31(-3.03%)
Feb 27, 2012 9.868 10.30 9.797 10.18 3,962,361 +0.11(+1.14%)
Feb 24, 2012 10.39 10.59 10.07 10.07 4,167,440 -0.27(-2.64%)
Feb 23, 2012 9.894 10.42 9.850 10.34 5,553,814 +0.43(+4.35%)
Feb 22, 2012 10.23 10.43 9.753 9.912 7,726,029 -0.43(-4.17%)
Feb 21, 2012 10.77 10.91 10.15 10.34 5,904,410 -0.36(-3.37%)
Feb 17, 2012 10.74 10.98 10.59 10.70 4,838,261 -0.10(-0.90%)
Feb 16, 2012 10.93 11.14 10.66 10.80 8,374,286 -0.11(-0.97%)
Feb 15, 2012 11.06 11.36 10.83 10.91 8,516,597 -0.03(-0.24%)
Feb 14, 2012 10.77 11.06 10.58 10.93 9,165,460 +0.03(+0.24%)
Feb 13, 2012 10.48 11.07 10.40 10.91 8,171,331 +0.60(+5.81%)
Feb 10, 2012 10.25 10.62 10.12 10.31 8,784,819 -0.24(-2.25%)
Feb 09, 2012 9.604 10.70 9.604 10.55 16,460,386 +0.93(+9.71%)
Feb 08, 2012 9.516 9.683 9.260 9.612 6,771,794 +0.14(+1.49%)
Feb 07, 2012 9.155 9.568 8.979 9.471 7,635,646 +0.29(+3.16%)
Feb 06, 2012 9.278 9.533 9.067 9.181 6,935,373 -0.33(-3.52%)
Feb 03, 2012 8.697 9.731 8.697 9.516 14,256,945 +1.08(+12.75%)
Feb 02, 2012 8.483 8.632 8.343 8.439 5,313,494 -0.04(-0.52%)
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.