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

KB Home (NY: KBH )

70.19 +0.82 (+1.19%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 (%)
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%)
Aug 02, 2010 9.815 10.11 9.470 10.00 4,002,050 +0.41(+4.31%)
Jul 30, 2010 9.588 9.689 9.301 9.588 3,703,615 +0.03(+0.35%)
Jul 29, 2010 9.571 9.714 9.242 9.554 3,602,333 +0.11(+1.16%)
Jul 28, 2010 10.00 10.08 9.310 9.445 1,780 -0.61(-6.04%)
Jul 27, 2010 10.41 10.41 10.03 10.05 3,931,663 -0.23(-2.21%)
Jul 26, 2010 9.798 10.39 9.689 10.28 9,855,859 +0.40(+4.01%)
Jul 23, 2010 9.285 9.925 9.183 9.883 6,144,744 +0.56(+6.06%)
Jul 22, 2010 9.108 9.348 9.015 9.318 5,070,404 +0.35(+3.85%)
Jul 21, 2010 9.445 9.469 8.889 8.973 4,392,510 -0.36(-3.88%)
Jul 20, 2010 8.577 9.360 8.484 9.335 5,704,327 +0.64(+7.36%)
Jul 19, 2010 8.922 8.998 8.611 8.695 4,152,023 -0.17(-1.90%)
Jul 16, 2010 8.863 9.520 8.838 8.863 4,579,302 -0.62(-6.57%)
Jul 15, 2010 9.402 9.529 9.141 9.487 5,171,581 +0.09(+0.99%)
Jul 14, 2010 9.714 9.714 9.242 9.394 830 -0.30(-3.13%)
Jul 13, 2010 9.343 9.714 9.268 9.697 682 +0.49(+5.35%)
Jul 12, 2010 9.520 9.563 9.091 9.204 5,194,237 -0.37(-3.91%)
Jul 09, 2010 9.579 9.579 9.171 9.579 3,633,819 +0.34(+3.65%)
Jul 08, 2010 9.478 9.613 9.057 9.242 6,390,584 -0.14(-1.53%)
Jul 07, 2010 8.754 9.394 8.712 9.386 5,574,458 +0.63(+7.22%)
Jul 06, 2010 9.150 9.175 8.619 8.754 1,698 -0.17(-1.89%)
Jul 02, 2010 8.922 9.217 8.745 8.922 3,341,255 -0.19(-2.13%)
Jul 01, 2010 9.318 9.360 8.889 9.116 9,280,485 -0.15(-1.64%)
Jun 30, 2010 9.369 9.440 9.192 9.268 4,337 -0.03(-0.27%)
Jun 29, 2010 9.369 9.495 9.242 9.293 593 -0.08(-0.81%)
Jun 25, 2010 9.369 10.03 9.310 9.369 12,621,928 -0.93(-9.00%)
Jun 24, 2010 10.45 10.54 10.12 10.30 322 -0.16(-1.53%)
Jun 23, 2010 10.03 10.65 9.824 10.46 8,752,435 +0.44(+4.37%)
Jun 22, 2010 10.19 10.39 9.959 10.02 5,131,997 -0.16(-1.57%)
Jun 21, 2010 10.54 10.56 10.09 10.18 3,979,012 -0.19(-1.79%)
Jun 18, 2010 10.36 10.60 10.21 10.36 5,308,920 -0.20(-1.91%)
Jun 17, 2010 10.95 10.95 10.32 10.57 3,980,408 -0.33(-3.02%)
Jun 16, 2010 10.93 11.15 10.73 10.89 3,043,027 -0.19(-1.67%)
Jun 15, 2010 10.94 11.10 10.72 11.08 2,929,010 +0.29(+2.73%)
Jun 14, 2010 11.14 11.15 10.73 10.78 2,908,640 -0.15(-1.39%)
Jun 11, 2010 11.02 11.13 10.68 10.94 4,205,057 -0.21(-1.89%)
Jun 10, 2010 10.44 11.19 10.24 11.15 6,558,404 +0.89(+8.71%)
Jun 09, 2010 10.43 10.75 10.15 10.25 4,839,835 -0.08(-0.73%)
Jun 08, 2010 10.41 10.47 10.05 10.33 237 -0.04(-0.41%)
Jun 07, 2010 11.15 11.15 10.33 10.37 3,955,875 -0.65(-5.89%)
Jun 04, 2010 11.02 11.52 10.96 11.02 3,958,977 -0.66(-5.63%)
Jun 03, 2010 11.91 12.03 11.52 11.68 5,030,354 -0.13(-1.07%)
Jun 02, 2010 11.69 11.90 11.63 11.80 4,249,878 +0.24(+2.04%)
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.