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

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 9.261 9.757 9.227 9.663 3,309,438 +0.32(+3.39%)
Nov 29, 2010 9.287 9.454 9.184 9.347 1,979,743 +0.04(+0.46%)
Nov 26, 2010 9.509 9.535 9.253 9.304 1,536,654 -0.29(-3.03%)
Nov 24, 2010 9.449 9.595 9.595 9.595 2,227,205 +0.23(+2.47%)
Nov 23, 2010 9.449 9.586 9.244 9.364 3,501,727 -0.23(-2.41%)
Nov 22, 2010 9.561 9.655 9.389 9.595 3,553,674 -0.02(-0.18%)
Nov 19, 2010 9.646 9.655 9.484 9.612 2,021,930 -0.04(-0.44%)
Nov 18, 2010 9.766 9.920 9.629 9.655 2,603,826 -0.01(-0.09%)
Nov 17, 2010 9.834 9.903 9.612 9.663 2,506,279 -0.17(-1.74%)
Nov 16, 2010 10.12 10.30 9.757 9.834 3,198,698 -0.36(-3.52%)
Nov 15, 2010 10.67 10.71 10.18 10.19 3,076,541 -0.44(-4.10%)
Nov 12, 2010 10.94 11.01 10.54 10.63 3,264,972 -0.41(-3.72%)
Nov 11, 2010 10.56 11.05 10.51 11.04 3,798,190 +0.33(+3.11%)
Nov 10, 2010 10.50 10.71 10.15 10.71 4,966,455 +0.16(+1.54%)
Nov 09, 2010 10.55 11.25 10.45 10.54 6,104,452 +0.00(+0.00%)
Nov 08, 2010 10.33 10.58 10.30 10.54 1,702,454 +0.08(+0.73%)
Nov 05, 2010 10.12 10.67 10.09 10.47 4,591,552 +0.33(+3.20%)
Nov 04, 2010 9.475 10.26 9.432 10.14 5,593,997 +0.81(+8.71%)
Nov 03, 2010 9.381 9.389 9.210 9.330 3,276,011 -0.06(-0.64%)
Nov 02, 2010 8.996 9.407 8.838 9.389 3,734,899 +0.52(+5.91%)
Nov 01, 2010 9.027 9.104 8.738 8.866 2,318,249 -0.07(-0.76%)
Oct 29, 2010 8.908 9.104 8.908 8.934 1,644,327 -0.06(-0.66%)
Oct 28, 2010 9.172 9.231 8.925 8.993 2,232,275 -0.11(-1.21%)
Oct 27, 2010 9.044 9.240 9.010 9.104 1,750,807 -0.07(-0.74%)
Oct 25, 2010 9.231 9.410 9.172 9.172 3,513,700 +0.04(+0.47%)
Oct 22, 2010 9.155 9.274 9.095 9.129 2,226,710 +0.03(+0.28%)
Oct 21, 2010 9.206 9.367 9.095 9.104 2,743,284 -0.04(-0.46%)
Oct 20, 2010 9.469 9.469 9.014 9.146 3,654,980 -0.27(-2.89%)
Oct 19, 2010 9.367 9.937 9.367 9.418 3,786,057 -0.14(-1.42%)
Oct 18, 2010 9.478 9.580 9.325 9.554 2,020,677 +0.06(+0.63%)
Oct 15, 2010 9.597 9.716 9.410 9.495 3,436,853 -0.02(-0.18%)
Oct 14, 2010 9.444 9.656 9.342 9.512 4,289,761 +0.07(+0.72%)
Oct 13, 2010 9.359 9.588 9.172 9.444 2,450,357 +0.16(+1.74%)
Oct 12, 2010 9.376 9.384 9.163 9.282 3,289,371 -0.10(-1.09%)
Oct 11, 2010 9.546 9.588 9.316 9.384 1,790,027 -0.15(-1.60%)
Oct 08, 2010 9.537 9.597 9.325 9.537 2,143,942 +0.14(+1.45%)
Oct 07, 2010 9.648 9.648 9.359 9.401 2,144,601 -0.18(-1.86%)
Oct 06, 2010 9.605 9.690 9.529 9.580 1,778,519 -0.03(-0.27%)
Oct 05, 2010 9.571 9.656 9.427 9.605 3,854,524 +0.09(+0.89%)
Oct 04, 2010 9.588 9.690 9.461 9.520 2,704,457 -0.12(-1.23%)
Oct 01, 2010 9.639 9.886 9.605 9.639 2,784,337 +0.01(+0.06%)
Sep 30, 2010 9.634 9.852 9.512 9.634 1,176 -0.05(-0.50%)
Sep 29, 2010 9.954 9.988 9.648 9.682 1,129 -0.29(-2.90%)
Sep 28, 2010 9.928 10.00 9.605 9.971 117 -0.19(-1.84%)
Sep 27, 2010 10.17 10.18 9.860 10.16 3,845,593 -0.14(-1.32%)
Sep 24, 2010 10.30 10.41 10.09 10.29 4,998,909 +0.34(+3.42%)
Sep 23, 2010 10.10 10.29 9.903 9.954 6,999 -0.24(-2.33%)
Sep 22, 2010 10.38 10.58 10.15 10.19 5,374,312 -0.27(-2.60%)
Sep 21, 2010 10.45 10.53 10.22 10.46 470 +0.30(+2.93%)
Sep 20, 2010 9.750 10.25 9.665 10.17 4,201,412 +0.59(+6.22%)
Sep 17, 2010 9.571 9.758 9.495 9.571 3,773,465 -0.40(-4.01%)
Sep 15, 2010 10.16 10.16 9.928 9.971 2,439,188 -0.25(-2.41%)
Sep 14, 2010 10.30 10.47 10.08 10.22 3,085,450 -0.08(-0.74%)
Sep 13, 2010 10.08 10.34 9.945 10.29 2,626,587 +0.39(+3.95%)
Sep 10, 2010 9.920 10.06 9.801 9.903 1,836,553 +0.03(+0.26%)
Sep 09, 2010 10.00 10.17 9.801 9.877 2,331,576 +0.04(+0.43%)
Sep 08, 2010 9.809 10.06 9.733 9.835 3,468,449 +0.02(+0.17%)
Sep 07, 2010 10.05 10.17 9.792 9.818 2,518,385 -0.31(-3.10%)
Sep 03, 2010 10.06 10.37 9.971 10.13 3,944,769 +0.22(+2.23%)
Sep 02, 2010 9.699 10.05 9.563 9.911 1,189 +0.18(+1.83%)
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.