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

KB Home (NY: KBH )

86.62 -0.13 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 29, 2011 7.302 7.450 7.233 7.354 5,192,404 -0.05(-0.70%)
Jul 28, 2011 7.467 7.813 7.372 7.406 5,266,080 -0.10(-1.27%)
Jul 27, 2011 7.779 7.839 7.450 7.502 4,821,195 -0.35(-4.42%)
Jul 26, 2011 7.926 7.935 7.796 7.848 3,119,774 -0.08(-0.98%)
Jul 25, 2011 8.108 8.108 7.917 7.926 2,738,171 -0.23(-2.87%)
Jul 22, 2011 8.134 8.186 8.134 8.160 2,287,040 -0.08(-0.95%)
Jul 21, 2011 8.238 8.342 8.151 8.238 2,892,948 +0.05(+0.63%)
Jul 20, 2011 8.246 8.272 7.987 8.186 4,928,216 -0.06(-0.74%)
Jul 19, 2011 8.160 8.307 8.073 8.246 4,311,693 +0.25(+3.14%)
Jul 18, 2011 8.091 8.151 7.753 7.995 6,953,405 -0.10(-1.28%)
Jul 15, 2011 8.342 8.359 8.047 8.099 5,376,558 -0.16(-1.99%)
Jul 14, 2011 8.376 8.420 8.108 8.264 4,804,149 -0.01(-0.10%)
Jul 13, 2011 8.576 8.645 8.264 8.272 5,673,603 -0.23(-2.75%)
Jul 12, 2011 8.272 8.688 8.194 8.506 6,761,172 +0.19(+2.29%)
Jul 11, 2011 8.342 8.376 8.229 8.316 4,692,621 -0.14(-1.64%)
Jul 08, 2011 8.350 8.480 8.264 8.454 3,963,029 -0.03(-0.41%)
Jul 07, 2011 8.437 8.636 8.324 8.489 6,022,442 +0.15(+1.77%)
Jul 06, 2011 8.584 8.584 8.255 8.342 7,583,119 -0.27(-3.12%)
Jul 05, 2011 8.680 8.723 8.298 8.610 9,577,825 -0.20(-2.26%)
Jul 01, 2011 8.680 9.069 8.472 8.810 11,719,950 +0.34(+3.99%)
Jun 30, 2011 8.636 8.645 8.281 8.472 13,029,925 -0.26(-2.98%)
Jun 29, 2011 9.832 10.09 8.558 8.732 27,293,854 -1.59(-15.44%)
Jun 28, 2011 10.27 10.43 10.09 10.33 5,977,447 +0.11(+1.10%)
Jun 27, 2011 10.29 10.54 10.15 10.21 4,814,445 +0.03(+0.26%)
Jun 24, 2011 10.29 10.44 9.988 10.19 9,714,918 -0.08(-0.76%)
Jun 23, 2011 10.14 10.43 10.09 10.26 5,441,991 +0.02(+0.17%)
Jun 22, 2011 10.19 10.55 10.03 10.25 6,443,688 +0.11(+1.11%)
Jun 21, 2011 10.18 10.22 10.09 10.13 3,809,773 +0.03(+0.34%)
Jun 20, 2011 10.01 10.13 9.996 10.10 3,398,152 +0.28(+2.82%)
Jun 17, 2011 9.788 9.875 9.632 9.823 4,444,592 +0.16(+1.70%)
Jun 16, 2011 9.537 9.901 9.476 9.658 6,431,008 +0.18(+1.92%)
Jun 15, 2011 9.494 9.641 9.373 9.476 5,565,945 -0.16(-1.62%)
Jun 14, 2011 9.329 9.754 9.286 9.632 5,307,120 +0.41(+4.41%)
Jun 13, 2011 9.147 9.321 9.000 9.225 2,985,146 +0.10(+1.14%)
Jun 10, 2011 9.286 9.295 8.905 9.121 5,607,412 -0.22(-2.32%)
Jun 09, 2011 9.338 9.573 9.277 9.338 4,309,811 +0.02(+0.19%)
Jun 08, 2011 9.511 9.572 9.269 9.321 6,676,782 -0.27(-2.80%)
Jun 07, 2011 9.728 9.762 9.546 9.589 2,919,370 -0.14(-1.42%)
Jun 06, 2011 9.927 9.944 9.632 9.728 3,257,903 -0.23(-2.26%)
Jun 03, 2011 9.962 10.17 9.927 9.953 3,074,461 +0.17(+1.77%)
May 24, 2011 9.858 9.996 9.728 9.780 3,294,459 -0.06(-0.62%)
May 23, 2011 9.762 10.06 9.745 9.840 2,563,335 -0.09(-0.87%)
May 20, 2011 9.780 10.03 9.771 9.927 2,905,327 +0.16(+1.60%)
May 19, 2011 9.806 9.849 9.606 9.771 3,092,043 +0.04(+0.45%)
May 18, 2011 9.537 9.858 9.511 9.728 4,638,103 +0.28(+2.93%)
May 17, 2011 9.624 9.641 9.407 9.451 4,587,852 -0.22(-2.24%)
May 16, 2011 9.554 9.814 9.511 9.667 3,175,922 +0.08(+0.81%)
May 13, 2011 9.719 9.788 9.476 9.589 2,994,615 -0.13(-1.34%)
May 12, 2011 9.719 9.953 9.650 9.719 4,020,398 -0.04(-0.44%)
May 11, 2011 9.884 10.02 9.667 9.762 3,654,171 -0.14(-1.40%)
May 10, 2011 9.970 10.02 9.884 9.901 3,401,638 -0.08(-0.78%)
May 09, 2011 10.30 10.30 9.953 9.979 2,336,118 -0.31(-3.03%)
May 06, 2011 10.52 10.64 10.26 10.29 3,525,633 -0.13(-1.25%)
May 05, 2011 10.02 10.54 9.988 10.42 5,671,745 +0.31(+3.09%)
May 04, 2011 10.03 10.12 9.892 10.11 5,340,093 +0.10(+0.95%)
May 03, 2011 9.979 10.17 9.936 10.01 4,346,027 +0.00(+0.03%)
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.