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

KB Home (NY: KBH )

69.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Mar 01, 2012 10.18 10.27 9.780 9.920 6,417,802 -0.13(-1.31%)
Feb 29, 2012 9.912 10.41 9.912 10.05 6,976,382 +0.18(+1.78%)
Feb 28, 2012 10.06 10.21 9.727 9.876 6,655,406 -0.31(-3.03%)
Feb 27, 2012 9.868 10.30 9.797 10.18 3,962,361 +0.11(+1.14%)
Feb 24, 2012 10.39 10.59 10.07 10.07 4,167,440 -0.27(-2.64%)
Feb 23, 2012 9.894 10.42 9.850 10.34 5,553,814 +0.43(+4.35%)
Feb 22, 2012 10.23 10.43 9.753 9.912 7,726,029 -0.43(-4.17%)
Feb 21, 2012 10.77 10.91 10.15 10.34 5,904,410 -0.36(-3.37%)
Feb 17, 2012 10.74 10.98 10.59 10.70 4,838,261 -0.10(-0.90%)
Feb 16, 2012 10.93 11.14 10.66 10.80 8,374,286 -0.11(-0.97%)
Feb 15, 2012 11.06 11.36 10.83 10.91 8,516,597 -0.03(-0.24%)
Feb 14, 2012 10.77 11.06 10.58 10.93 9,165,460 +0.03(+0.24%)
Feb 13, 2012 10.48 11.07 10.40 10.91 8,171,331 +0.60(+5.81%)
Feb 10, 2012 10.25 10.62 10.12 10.31 8,784,819 -0.24(-2.25%)
Feb 09, 2012 9.604 10.70 9.604 10.55 16,460,386 +0.93(+9.71%)
Feb 08, 2012 9.516 9.683 9.260 9.612 6,771,794 +0.14(+1.49%)
Feb 07, 2012 9.155 9.568 8.979 9.471 7,635,646 +0.29(+3.16%)
Feb 06, 2012 9.278 9.533 9.067 9.181 6,935,373 -0.33(-3.52%)
Feb 03, 2012 8.697 9.731 8.697 9.516 14,256,945 +1.08(+12.75%)
Feb 02, 2012 8.483 8.632 8.343 8.439 5,313,494 -0.04(-0.52%)
Feb 01, 2012 8.020 8.483 7.915 8.483 7,821,149 +0.59(+7.54%)
Jan 31, 2012 8.308 8.439 7.871 7.888 6,179,932 -0.37(-4.45%)
Jan 30, 2012 8.431 8.439 8.177 8.256 3,895,667 -0.36(-4.16%)
Jan 27, 2012 8.326 8.745 8.308 8.614 5,835,405 +0.13(+1.55%)
Jan 26, 2012 8.606 8.947 8.177 8.483 9,029,913 -0.07(-0.82%)
Jan 25, 2012 8.081 8.711 8.055 8.553 6,936,914 +0.47(+5.84%)
Jan 24, 2012 7.775 8.212 7.670 8.081 5,971,695 +0.20(+2.55%)
Jan 23, 2012 8.133 8.308 7.714 7.880 6,248,457 -0.26(-3.22%)
Jan 20, 2012 8.343 8.422 7.897 8.142 10,377,819 -0.26(-3.12%)
Jan 19, 2012 8.221 8.728 8.221 8.404 11,587,499 -0.07(-0.83%)
Jan 18, 2012 7.871 8.553 7.792 8.474 9,341,230 +0.59(+7.55%)
Jan 17, 2012 7.888 8.002 7.591 7.880 9,481,614 +0.16(+2.04%)
Jan 13, 2012 7.477 7.923 7.302 7.722 9,033,055 +0.20(+2.67%)
Jan 12, 2012 7.836 7.862 7.302 7.521 7,946,351 -0.02(-0.23%)
Jan 11, 2012 6.699 8.081 6.690 7.539 26,007,884 +0.80(+11.95%)
Jan 10, 2012 6.603 6.848 6.577 6.734 5,767,654 +0.26(+4.05%)
Jan 09, 2012 6.349 6.559 6.314 6.472 4,266,419 +0.17(+2.78%)
Jan 06, 2012 6.262 6.498 6.227 6.297 6,218,145 +0.05(+0.84%)
Jan 05, 2012 5.877 6.297 5.816 6.244 6,084,486 +0.32(+5.47%)
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.