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

KB Home (NY: KBH )

89.63 +3.01 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 29, 2012 9.982 10.49 9.982 10.12 6,927,481 +0.18(+1.78%)
Feb 28, 2012 10.13 10.28 9.795 9.946 6,608,755 -0.31(-3.03%)
Feb 27, 2012 9.937 10.37 9.866 10.26 3,934,587 +0.12(+1.14%)
Feb 24, 2012 10.46 10.66 10.14 10.14 4,138,229 -0.27(-2.64%)
Feb 23, 2012 9.964 10.50 9.920 10.42 5,514,885 +0.43(+4.35%)
Feb 22, 2012 10.30 10.50 9.822 9.982 7,671,874 -0.43(-4.17%)
Feb 21, 2012 10.84 10.98 10.22 10.42 5,863,023 -0.36(-3.37%)
Feb 17, 2012 10.81 11.05 10.67 10.78 4,804,347 -0.10(-0.90%)
Feb 16, 2012 11.01 11.22 10.74 10.88 8,315,586 -0.11(-0.97%)
Feb 15, 2012 11.14 11.44 10.90 10.98 8,456,900 -0.03(-0.24%)
Feb 14, 2012 10.85 11.14 10.66 11.01 9,101,214 +0.03(+0.24%)
Feb 13, 2012 10.56 11.15 10.48 10.98 8,114,054 +0.60(+5.81%)
Feb 10, 2012 10.33 10.69 10.19 10.38 8,723,242 -0.24(-2.25%)
Feb 09, 2012 9.671 10.77 9.671 10.62 16,345,007 +0.94(+9.71%)
Feb 08, 2012 9.583 9.751 9.326 9.680 6,724,327 +0.14(+1.49%)
Feb 07, 2012 9.219 9.636 9.042 9.538 7,582,124 +0.29(+3.16%)
Feb 06, 2012 9.343 9.600 9.131 9.246 6,886,760 -0.34(-3.52%)
Feb 03, 2012 8.758 9.800 8.758 9.583 14,157,011 +1.08(+12.76%)
Feb 02, 2012 8.543 8.692 8.402 8.499 5,276,526 -0.04(-0.52%)
Feb 01, 2012 8.076 8.543 7.970 8.543 7,766,733 +0.60(+7.54%)
Jan 31, 2012 8.366 8.498 7.926 7.944 6,136,935 -0.37(-4.45%)
Jan 30, 2012 8.490 8.498 8.234 8.314 3,868,562 -0.36(-4.16%)
Jan 27, 2012 8.384 8.807 8.366 8.675 5,794,804 +0.13(+1.55%)
Jan 26, 2012 8.666 9.009 8.234 8.543 8,967,087 -0.07(-0.82%)
Jan 25, 2012 8.137 8.772 8.111 8.613 6,888,650 +0.48(+5.84%)
Jan 24, 2012 7.829 8.270 7.724 8.137 5,930,147 +0.20(+2.55%)
Jan 23, 2012 8.190 8.366 7.768 7.935 6,204,983 -0.26(-3.22%)
Jan 20, 2012 8.402 8.481 7.953 8.199 10,305,615 -0.26(-3.12%)
Jan 19, 2012 8.278 8.789 8.278 8.463 11,506,879 -0.07(-0.83%)
Jan 18, 2012 7.926 8.613 7.847 8.534 9,276,238 +0.60(+7.55%)
Jan 17, 2012 7.944 8.058 7.644 7.935 9,415,645 +0.16(+2.04%)
Jan 13, 2012 7.530 7.979 7.354 7.776 8,970,207 +0.20(+2.67%)
Jan 12, 2012 7.891 7.917 7.354 7.574 7,891,064 -0.02(-0.23%)
Jan 11, 2012 6.746 8.137 6.737 7.591 25,826,934 +0.81(+11.95%)
Jan 10, 2012 6.649 6.896 6.623 6.781 5,727,525 +0.26(+4.05%)
Jan 09, 2012 6.394 6.605 6.358 6.517 4,236,735 +0.18(+2.78%)
Jan 06, 2012 6.306 6.543 6.270 6.341 6,174,882 +0.05(+0.84%)
Jan 05, 2012 5.918 6.341 5.856 6.288 6,042,153 +0.33(+5.47%)
Jan 04, 2012 6.050 6.103 5.918 5.962 4,084,819 +0.04(+0.74%)
Dec 30, 2011 5.874 5.989 5.865 5.918 2,952,205 -0.01(-0.15%)
Dec 29, 2011 5.592 5.962 5.575 5.927 5,767,732 +0.34(+6.15%)
Dec 28, 2011 5.707 5.751 5.434 5.583 4,256,455 -0.10(-1.71%)
Dec 27, 2011 5.812 5.892 5.672 5.680 3,231,248 -0.15(-2.57%)
Dec 23, 2011 6.130 6.191 5.751 5.830 6,562,355 -0.53(-8.31%)
Dec 21, 2011 7.019 7.045 6.235 6.358 10,916,873 -0.46(-6.72%)
Dec 20, 2011 6.482 6.860 6.473 6.816 7,522,697 +0.63(+10.10%)
Dec 19, 2011 6.385 6.508 6.147 6.191 4,020,349 -0.17(-2.63%)
Dec 16, 2011 6.447 6.649 6.306 6.358 4,443,256 -0.04(-0.69%)
Dec 15, 2011 6.209 6.464 6.130 6.403 5,215,714 +0.31(+5.06%)
Dec 14, 2011 6.270 6.297 6.050 6.094 6,607,992 -0.26(-4.16%)
Dec 13, 2011 6.720 6.808 6.270 6.358 7,052,107 -0.33(-5.00%)
Dec 12, 2011 6.993 7.006 6.561 6.693 6,947,083 -0.44(-6.17%)
Dec 09, 2011 7.019 7.222 6.922 7.133 3,434,622 +0.18(+2.66%)
Dec 08, 2011 7.107 7.222 6.816 6.949 4,621,582 -0.25(-3.43%)
Dec 07, 2011 7.195 7.292 7.089 7.195 3,812,001 -0.05(-0.73%)
Dec 06, 2011 6.957 7.310 6.957 7.248 6,582,788 +0.30(+4.31%)
Dec 05, 2011 7.028 7.389 6.843 6.949 8,717,617 -0.04(-0.63%)
Dec 02, 2011 6.781 7.081 6.667 6.993 7,888,819 +0.32(+4.75%)
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.