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

KB Home (NY: KBH )

87.23 -2.40 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 12.97 13.01 12.76 12.79 4,650,258 -0.23(-1.78%)
Sep 27, 2012 12.66 13.09 12.41 13.02 9,159,531 +0.63(+5.11%)
Sep 26, 2012 12.84 13.07 12.04 12.39 13,741,860 -0.45(-3.54%)
Sep 25, 2012 13.17 13.66 12.81 12.84 15,152,946 -0.20(-1.50%)
Sep 24, 2012 13.43 13.62 12.92 13.04 14,173,356 -0.56(-4.13%)
Sep 21, 2012 11.90 13.95 11.81 13.60 37,267,528 +1.92(+16.40%)
Sep 20, 2012 11.60 11.77 11.49 11.69 6,843,290 -0.04(-0.38%)
Sep 19, 2012 11.42 11.81 11.35 11.73 7,850,338 +0.41(+3.62%)
Sep 18, 2012 11.48 11.73 11.19 11.32 6,049,835 -0.18(-1.55%)
Sep 17, 2012 12.08 12.12 11.44 11.50 7,823,797 -0.67(-5.49%)
Sep 14, 2012 11.66 12.17 11.61 12.17 8,398,601 +0.66(+5.73%)
Sep 13, 2012 11.29 11.63 11.08 11.51 7,399,867 +0.12(+1.10%)
Sep 12, 2012 10.93 11.45 10.89 11.38 5,646,531 +0.47(+4.33%)
Sep 11, 2012 10.74 11.00 10.71 10.91 3,664,027 +0.20(+1.83%)
Sep 10, 2012 10.67 10.97 10.66 10.71 3,227,509 -0.04(-0.41%)
Sep 07, 2012 10.54 10.90 10.39 10.76 6,342,570 +0.19(+1.77%)
Sep 06, 2012 10.19 10.59 10.17 10.57 7,453,078 +0.50(+4.96%)
Sep 05, 2012 10.07 10.21 9.970 10.07 3,840,929 -0.04(-0.44%)
Sep 04, 2012 9.841 10.21 9.707 10.12 3,523,102 +0.28(+2.81%)
Aug 31, 2012 9.814 10.03 9.707 9.841 4,232,372 +0.15(+1.56%)
Aug 30, 2012 9.564 9.743 9.449 9.689 3,572,444 +0.03(+0.28%)
Aug 29, 2012 9.591 9.725 9.555 9.662 2,914,543 +0.07(+0.74%)
Aug 27, 2012 9.832 9.876 9.538 9.591 4,429,074 -0.22(-2.27%)
Aug 24, 2012 9.484 9.823 9.457 9.814 4,487,475 +0.28(+2.90%)
Aug 23, 2012 9.573 9.787 9.475 9.538 4,041,869 -0.04(-0.37%)
Aug 22, 2012 9.440 9.752 9.359 9.573 6,803,866 +0.26(+2.78%)
Aug 21, 2012 9.511 9.654 9.217 9.315 4,139,754 -0.12(-1.32%)
Aug 20, 2012 9.805 9.805 9.404 9.440 4,503,454 -0.40(-4.08%)
Aug 17, 2012 9.796 9.966 9.591 9.841 5,097,537 +0.13(+1.38%)
Aug 16, 2012 9.217 9.783 9.172 9.707 6,811,307 +0.51(+5.52%)
Aug 15, 2012 9.297 9.466 8.949 9.199 6,915,061 -0.11(-1.15%)
Aug 14, 2012 9.386 9.582 9.252 9.306 3,847,414 +0.01(+0.10%)
Aug 13, 2012 9.217 9.359 9.083 9.297 2,839,976 +0.08(+0.87%)
Aug 10, 2012 9.547 9.547 9.181 9.217 3,660,357 -0.36(-3.72%)
Aug 09, 2012 9.288 9.725 9.261 9.573 8,613,545 +0.57(+6.34%)
Aug 08, 2012 8.691 9.056 8.602 9.003 3,781,549 +0.29(+3.27%)
Aug 07, 2012 8.504 8.789 8.343 8.718 4,404,097 +0.23(+2.73%)
Aug 06, 2012 8.299 8.539 8.281 8.486 3,415,754 +0.26(+3.14%)
Aug 03, 2012 8.521 8.557 8.192 8.227 4,992,045 -0.13(-1.60%)
Aug 02, 2012 8.201 8.423 8.120 8.361 5,264,676 +0.16(+1.96%)
Aug 01, 2012 8.343 8.397 8.058 8.201 4,962,414 -0.04(-0.43%)
Jul 31, 2012 8.539 8.575 8.201 8.236 4,493,099 -0.21(-2.48%)
Jul 30, 2012 8.704 8.855 8.366 8.446 2,940,114 -0.28(-3.16%)
Jul 27, 2012 8.686 8.881 8.397 8.721 4,089,211 +0.12(+1.34%)
Jul 26, 2012 8.481 8.686 8.428 8.606 5,528,514 +0.33(+3.97%)
Jul 25, 2012 8.677 8.784 8.188 8.277 5,917,644 -0.28(-3.32%)
Jul 24, 2012 9.086 9.139 8.446 8.561 7,010,314 -0.47(-5.22%)
Jul 23, 2012 8.650 9.059 8.544 9.032 7,153,712 +0.31(+3.57%)
Jul 20, 2012 8.481 8.944 8.481 8.721 4,874,698 +0.15(+1.76%)
Jul 19, 2012 8.810 8.855 8.348 8.570 5,917,390 -0.22(-2.53%)
Jul 18, 2012 8.881 9.068 8.704 8.792 6,045,706 -0.05(-0.60%)
Jul 17, 2012 8.997 9.095 8.828 8.846 5,743,633 -0.25(-2.74%)
Jul 16, 2012 9.024 9.184 8.899 9.095 3,283,399 +0.03(+0.29%)
Jul 13, 2012 9.024 9.308 8.988 9.068 6,716,256 +0.17(+1.90%)
Jul 12, 2012 8.464 9.068 8.170 8.899 12,875,499 +0.32(+3.73%)
Jul 11, 2012 8.952 9.024 8.544 8.579 7,370,825 -0.34(-3.79%)
Jul 10, 2012 9.433 9.566 8.792 8.917 9,496,706 -0.46(-4.93%)
Jul 09, 2012 9.175 9.477 9.077 9.379 6,766,944 +0.15(+1.64%)
Jul 06, 2012 8.961 9.326 8.890 9.228 5,030,274 +0.12(+1.37%)
Jul 05, 2012 8.712 9.295 8.624 9.104 11,924,317 +0.38(+4.38%)
Jul 03, 2012 8.597 8.846 8.464 8.721 5,543,622 +0.12(+1.45%)
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.