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

KB Home (NY: KBH )

87.03 -1.17 (-1.33%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
Aug 31, 2010 8.774 9.115 8.757 8.791 7,036 -0.03(-0.39%)
Aug 30, 2010 8.953 9.124 8.825 8.825 2,317,689 -0.18(-1.99%)
Aug 27, 2010 8.749 9.013 8.629 9.004 2,552,295 +0.34(+3.94%)
Aug 26, 2010 9.021 9.030 8.646 8.663 820 -0.29(-3.24%)
Aug 25, 2010 8.663 9.030 8.459 8.953 5,757,562 +0.39(+4.58%)
Aug 24, 2010 8.220 8.638 8.041 8.561 119 +0.20(+2.45%)
Aug 23, 2010 8.757 8.774 8.348 8.356 4,149,345 -0.34(-3.92%)
Aug 20, 2010 8.774 8.817 8.527 8.697 2,540,674 -0.14(-1.54%)
Aug 19, 2010 9.158 9.209 8.746 8.834 119 -0.38(-4.16%)
Aug 18, 2010 8.987 9.363 8.911 9.218 3,023,641 +0.25(+2.76%)
Aug 17, 2010 8.877 9.049 8.706 8.970 2,535,979 +0.20(+2.24%)
Aug 16, 2010 8.757 8.970 8.689 8.774 1,896,336 -0.03(-0.29%)
Aug 13, 2010 8.800 9.056 8.791 8.800 2,334,894 -0.08(-0.86%)
Aug 12, 2010 9.226 9.320 8.859 8.877 4,969,708 -0.48(-5.10%)
Aug 11, 2010 9.550 9.627 9.303 9.354 2,835,493 -0.50(-5.10%)
Aug 10, 2010 10.03 10.10 9.721 9.857 3,427,757 -0.38(-3.67%)
Aug 09, 2010 9.704 10.26 9.465 10.23 5,515,369 +0.62(+6.48%)
Aug 06, 2010 9.610 9.704 9.388 9.610 2,437,764 +0.08(+0.80%)
Aug 05, 2010 9.533 9.558 9.380 9.533 3,550,714 -0.07(-0.71%)
Aug 04, 2010 9.738 9.866 9.584 9.601 3,223,387 -0.06(-0.62%)
Aug 03, 2010 10.04 10.04 9.627 9.661 2,632,843 -0.41(-4.04%)
Aug 02, 2010 9.881 10.18 9.533 10.07 3,975,395 +0.42(+4.31%)
Jul 30, 2010 9.652 9.754 9.364 9.652 3,678,948 +0.03(+0.35%)
Jul 29, 2010 9.635 9.779 9.304 9.618 3,578,340 +0.11(+1.16%)
Jul 28, 2010 10.07 10.15 9.372 9.508 1,768 -0.61(-6.04%)
Jul 27, 2010 10.47 10.47 10.09 10.12 3,905,477 -0.23(-2.21%)
Jul 26, 2010 9.864 10.46 9.754 10.35 9,790,216 +0.40(+4.01%)
Jul 23, 2010 9.347 9.991 9.245 9.949 6,103,818 +0.57(+6.06%)
Jul 22, 2010 9.169 9.410 9.075 9.381 5,036,634 +0.35(+3.85%)
Jul 21, 2010 9.508 9.533 8.948 9.033 4,363,255 -0.36(-3.88%)
Jul 20, 2010 8.634 9.423 8.541 9.398 5,666,334 +0.64(+7.36%)
Jul 19, 2010 8.982 9.058 8.668 8.753 4,124,369 -0.17(-1.90%)
Jul 16, 2010 8.923 9.584 8.897 8.923 4,548,802 -0.63(-6.57%)
Jul 15, 2010 9.466 9.593 9.203 9.550 5,137,137 +0.09(+0.99%)
Jul 14, 2010 9.779 9.779 9.304 9.457 825 -0.31(-3.13%)
Jul 13, 2010 9.406 9.779 9.330 9.762 677 +0.50(+5.35%)
Jul 12, 2010 9.584 9.627 9.152 9.266 5,159,642 -0.38(-3.91%)
Jul 09, 2010 9.644 9.644 9.232 9.644 3,609,617 +0.34(+3.65%)
Jul 08, 2010 9.542 9.678 9.118 9.304 6,348,021 -0.14(-1.53%)
Jul 07, 2010 8.812 9.457 8.770 9.449 5,537,331 +0.64(+7.22%)
Jul 06, 2010 9.211 9.236 8.677 8.812 1,687 -0.17(-1.89%)
Jul 02, 2010 8.982 9.279 8.804 8.982 3,319,001 -0.20(-2.13%)
Jul 01, 2010 9.381 9.423 8.948 9.177 9,218,674 -0.15(-1.64%)
Jun 30, 2010 9.432 9.504 9.253 9.330 4,308 -0.03(-0.27%)
Jun 29, 2010 9.432 9.559 9.304 9.355 589 -0.08(-0.81%)
Jun 25, 2010 9.432 10.09 9.372 9.432 12,537,862 -0.93(-9.00%)
Jun 24, 2010 10.52 10.61 10.19 10.36 320 -0.16(-1.53%)
Jun 23, 2010 10.09 10.72 9.890 10.53 8,694,141 +0.44(+4.37%)
Jun 22, 2010 10.26 10.46 10.03 10.08 5,097,817 -0.16(-1.57%)
Jun 21, 2010 10.61 10.63 10.16 10.25 3,952,511 -0.19(-1.79%)
Jun 18, 2010 10.43 10.67 10.28 10.43 5,273,561 -0.20(-1.91%)
Jun 17, 2010 11.03 11.03 10.39 10.64 3,953,897 -0.33(-3.02%)
Jun 16, 2010 11.00 11.23 10.80 10.97 3,022,760 -0.19(-1.67%)
Jun 15, 2010 11.01 11.17 10.79 11.15 2,909,502 +0.30(+2.73%)
Jun 14, 2010 11.21 11.22 10.80 10.86 2,889,268 -0.15(-1.39%)
Jun 11, 2010 11.09 11.20 10.75 11.01 4,177,050 -0.21(-1.89%)
Jun 10, 2010 10.51 11.26 10.31 11.22 6,514,723 +0.90(+8.71%)
Jun 09, 2010 10.50 10.82 10.22 10.32 4,807,600 -0.08(-0.73%)
Jun 08, 2010 10.48 10.54 10.12 10.40 235 -0.04(-0.41%)
Jun 07, 2010 11.23 11.23 10.40 10.44 3,929,528 -0.65(-5.89%)
Jun 04, 2010 11.09 11.59 11.03 11.09 3,932,609 -0.66(-5.63%)
Jun 03, 2010 11.99 12.11 11.59 11.76 4,996,850 -0.13(-1.07%)
Jun 02, 2010 11.76 11.98 11.70 11.88 4,221,572 +0.24(+2.04%)
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.