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

KB Home (NY: KBH )

69.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2012 6.391 6.524 6.109 6.400 6,445,026 +0.01(+0.14%)
May 30, 2012 6.745 6.789 6.347 6.391 5,151,114 -0.49(-7.18%)
May 29, 2012 6.939 6.974 6.718 6.886 4,088,135 +0.05(+0.78%)
May 25, 2012 6.912 7.001 6.780 6.833 3,298,360 -0.08(-1.15%)
May 24, 2012 6.709 6.921 6.639 6.912 4,485,775 +0.22(+3.30%)
May 23, 2012 6.594 6.850 6.489 6.692 6,237,214 +0.05(+0.80%)
May 22, 2012 6.453 6.859 6.356 6.639 8,155,420 +0.20(+3.15%)
May 21, 2012 6.268 6.444 6.012 6.436 5,355,625 +0.19(+2.97%)
May 18, 2012 6.277 6.338 5.977 6.250 8,078,891 +0.01(+0.14%)
May 17, 2012 6.789 6.806 6.180 6.241 8,440,596 -0.55(-8.06%)
May 16, 2012 7.186 7.292 6.753 6.789 6,136,092 -0.26(-3.63%)
May 15, 2012 6.965 7.336 6.833 7.045 6,272,050 +0.08(+1.14%)
May 14, 2012 7.062 7.267 6.895 6.965 5,464,939 -0.21(-2.95%)
May 11, 2012 7.018 7.274 6.974 7.177 5,439,637 +0.04(+0.49%)
May 10, 2012 7.327 7.442 7.106 7.142 4,619,250 -0.12(-1.70%)
May 09, 2012 6.965 7.323 6.806 7.265 8,028,787 +0.18(+2.49%)
May 08, 2012 7.089 7.186 6.850 7.089 5,431,069 -0.13(-1.83%)
May 07, 2012 7.106 7.268 7.071 7.221 5,190,032 -0.01(-0.12%)
May 04, 2012 7.460 7.566 7.159 7.230 5,478,025 -0.26(-3.53%)
May 03, 2012 7.707 7.786 7.477 7.495 6,560,616 -0.21(-2.75%)
May 02, 2012 7.724 8.078 7.592 7.707 10,393,306 -0.07(-0.91%)
May 01, 2012 7.645 8.007 7.442 7.777 7,973,596 +0.14(+1.79%)
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%)
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.