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: 4:10 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 (%)
Aug 30, 2002 9.913 10.18 9.835 9.876 2,187,459 -0.02(-0.23%)
Aug 29, 2002 9.990 10.02 9.845 9.899 1,929,654 -0.25(-2.44%)
Aug 28, 2002 10.21 10.35 10.09 10.15 984,369 -0.12(-1.12%)
Aug 27, 2002 10.54 10.54 10.23 10.26 1,324,225 -0.28(-2.66%)
Aug 26, 2002 10.38 10.56 10.20 10.54 1,359,424 +0.18(+1.77%)
Aug 23, 2002 10.45 10.68 10.33 10.36 1,278,344 -0.24(-2.25%)
Aug 22, 2002 10.21 10.60 10.19 10.60 1,357,239 +0.39(+3.81%)
Aug 21, 2002 10.53 10.57 10.06 10.21 1,721,614 -0.23(-2.23%)
Aug 20, 2002 10.59 10.59 10.35 10.44 412,682 +0.14(+1.38%)
Aug 16, 2002 10.04 10.35 9.887 10.30 1,926,013 +0.10(+0.97%)
Aug 15, 2002 9.784 10.28 9.773 10.20 3,349,282 +0.55(+5.65%)
Aug 14, 2002 9.475 9.660 9.281 9.654 2,584,848 +0.18(+1.87%)
Aug 13, 2002 9.567 9.732 9.425 9.477 1,593,439 -0.13(-1.37%)
Aug 12, 2002 9.660 9.662 9.423 9.608 1,836,437 +0.45(+4.88%)
Aug 07, 2002 9.423 9.444 8.910 9.162 2,334,811 +0.03(+0.34%)
Aug 06, 2002 8.754 9.267 8.754 9.131 2,279,949 +0.48(+5.52%)
Aug 05, 2002 8.624 8.855 8.449 8.653 3,406,572 +0.03(+0.36%)
Aug 02, 2002 9.351 9.353 8.507 8.622 3,054,093 -0.75(-7.98%)
Aug 01, 2002 9.392 9.547 9.073 9.370 2,801,871 -0.15(-1.56%)
Jul 31, 2002 9.784 9.887 9.398 9.518 2,276,308 -0.22(-2.30%)
Jul 30, 2002 9.763 10.06 9.536 9.742 3,108,470 -0.10(-1.05%)
Jul 29, 2002 9.197 9.907 9.197 9.845 2,697,729 +0.86(+9.56%)
Jul 26, 2002 9.137 9.308 8.828 8.986 3,264,318 -0.14(-1.58%)
Jul 25, 2002 9.221 9.586 8.661 9.131 3,877,758 -0.09(-0.96%)
Jul 24, 2002 8.661 9.258 8.383 9.219 3,277,427 +0.46(+5.19%)
Jul 23, 2002 8.434 8.865 8.414 8.764 3,646,656 +0.45(+5.37%)
Jul 22, 2002 8.846 9.104 8.253 8.317 5,112,407 -0.53(-5.98%)
Jul 19, 2002 9.279 9.563 8.822 8.846 3,064,046 -0.60(-6.32%)
Jul 17, 2002 9.526 9.876 9.042 9.444 5,040,309 -0.56(-5.56%)
Jul 12, 2002 10.24 10.27 9.843 10.000 436,957 -0.19(-1.84%)
Jul 11, 2002 10.28 10.38 9.930 10.19 4,868,925 -0.05(-0.44%)
Jul 10, 2002 10.71 10.79 10.22 10.23 2,893,632 -0.48(-4.46%)
Jul 09, 2002 10.70 11.03 10.66 10.71 3,655,881 +0.01(+0.10%)
Jul 08, 2002 10.73 10.77 10.55 10.70 1,710,204 +0.01(+0.10%)
Jul 05, 2002 10.46 10.77 10.36 10.69 998,934 +0.35(+3.39%)
Jul 04, 2002 10.21 10.36 9.804 10.34 2,963,545 +0.00(+0.00%)
Jul 03, 2002 10.21 10.36 9.804 10.34 2,963,545 +0.08(+0.74%)
Jul 02, 2002 10.81 10.81 10.16 10.26 2,868,386 -0.55(-5.09%)
Jul 01, 2002 10.75 10.89 10.70 10.81 3,148,524 +0.20(+1.92%)
Jun 28, 2002 10.54 10.89 10.50 10.61 3,094,147 +0.08(+0.80%)
Jun 27, 2002 10.74 10.85 10.37 10.53 2,657,432 -0.11(-1.03%)
Jun 26, 2002 10.40 10.65 10.26 10.63 4,011,516 +0.23(+2.26%)
Jun 25, 2002 11.07 11.20 10.31 10.40 5,174,552 -0.33(-3.11%)
Jun 21, 2002 10.83 10.87 10.59 10.73 3,435,217 +0.08(+0.75%)
Jun 20, 2002 10.45 10.71 10.45 10.65 2,479,250 +0.29(+2.76%)
Jun 19, 2002 10.28 10.68 10.13 10.37 3,732,348 +0.20(+1.94%)
Jun 18, 2002 10.08 10.33 10.04 10.17 2,521,489 +0.20(+2.05%)
Jun 17, 2002 9.639 10.09 9.639 9.965 2,418,319 +0.37(+3.82%)
Jun 14, 2002 9.687 9.740 9.372 9.598 3,782,356 -0.59(-5.76%)
Jun 12, 2002 10.23 10.48 10.10 10.19 1,980,633 -0.11(-1.06%)
Jun 11, 2002 10.30 10.50 10.28 10.29 169,928 -0.05(-0.48%)
Jun 10, 2002 10.45 10.57 10.30 10.34 1,136,090 -0.08(-0.77%)
Jun 07, 2002 10.20 10.63 10.04 10.42 2,175,564 +0.19(+1.87%)
Jun 06, 2002 10.16 10.46 10.13 10.23 2,600,385 +0.07(+0.67%)
Jun 05, 2002 9.969 10.22 9.969 10.16 3,581,841 -0.45(-4.23%)
May 31, 2002 10.46 10.75 10.46 10.61 1,210,858 -0.13(-1.21%)
May 28, 2002 10.84 10.91 10.65 10.74 1,640,048 -0.09(-0.84%)
May 27, 2002 10.68 10.90 10.60 10.83 1,385,884 +0.00(+0.00%)
May 24, 2002 10.68 10.90 10.60 10.83 1,385,884 +0.16(+1.49%)
May 23, 2002 10.31 10.70 10.21 10.68 2,235,768 +0.36(+3.49%)
May 22, 2002 10.38 10.54 10.22 10.31 1,268,149 -0.07(-0.63%)
May 21, 2002 10.66 10.66 10.36 10.38 1,680,345 -0.28(-2.63%)
May 20, 2002 10.66 10.80 10.60 10.66 1,009,615 +0.00(+0.02%)
May 17, 2002 10.40 10.67 10.36 10.66 1,786,915 +0.26(+2.47%)
May 16, 2002 10.59 10.62 10.30 10.40 2,684,620 -0.29(-2.68%)
May 15, 2002 10.85 10.91 10.69 10.69 1,417,685 -0.21(-1.91%)
May 14, 2002 10.39 10.97 10.32 10.90 2,397,199 +0.40(+3.85%)
May 13, 2002 10.50 10.59 10.32 10.49 1,876,248 +0.11(+1.09%)
May 10, 2002 10.60 10.60 10.36 10.38 2,205,909 -0.24(-2.23%)
May 09, 2002 10.66 10.81 10.53 10.62 1,404,576 -0.04(-0.41%)
May 08, 2002 10.83 10.94 10.48 10.66 2,617,377 -0.10(-0.96%)
May 07, 2002 10.57 10.89 10.57 10.76 1,871,150 +0.23(+2.15%)
May 06, 2002 10.81 11.04 10.54 10.54 2,402,540 -0.35(-3.25%)
May 03, 2002 10.71 10.91 10.65 10.89 1,958,299 +0.09(+0.84%)
May 02, 2002 10.42 10.80 10.34 10.80 4,039,433 +0.18(+1.71%)
May 01, 2002 10.27 10.67 10.20 10.62 2,286,746 +0.35(+3.41%)
Apr 30, 2002 10.27 10.49 10.24 10.27 2,180,905 +0.05(+0.50%)
Apr 29, 2002 10.03 10.42 10.03 10.22 121,377 +0.19(+1.85%)
Apr 26, 2002 10.26 10.34 9.907 10.03 1,622,570 -0.26(-2.48%)
Apr 25, 2002 10.17 10.38 10.08 10.29 1,444,145 +0.04(+0.36%)
Apr 24, 2002 10.38 10.56 10.20 10.25 2,233,340 -0.12(-1.13%)
Apr 23, 2002 10.09 10.53 9.924 10.37 3,319,180 +0.30(+2.97%)
Apr 22, 2002 9.613 10.07 9.604 10.07 2,753,320 +0.51(+5.30%)
Apr 19, 2002 9.444 9.578 9.444 9.561 857,651 +0.13(+1.40%)
Apr 18, 2002 9.485 9.588 9.328 9.429 1,627,911 -0.09(-0.93%)
Apr 17, 2002 9.588 9.676 9.454 9.518 1,096,036 +0.03(+0.35%)
Apr 16, 2002 9.320 9.495 9.279 9.485 1,989,857 -0.02(-0.26%)
Apr 15, 2002 9.485 9.664 9.413 9.510 2,491,873 -0.14(-1.45%)
Apr 12, 2002 9.392 9.668 9.351 9.650 1,148,471 +0.25(+2.67%)
Apr 11, 2002 9.454 9.629 9.355 9.398 1,695,882 -0.12(-1.21%)
Apr 10, 2002 9.559 9.742 9.374 9.514 2,128,713 -0.04(-0.45%)
Apr 09, 2002 9.475 9.646 9.269 9.557 2,600,627 +0.13(+1.42%)
Apr 08, 2002 8.974 9.516 8.857 9.423 3,002,629 +0.35(+3.86%)
Apr 05, 2002 8.978 9.186 8.918 9.073 1,850,759 +0.12(+1.36%)
Apr 04, 2002 8.980 9.075 8.815 8.951 2,011,705 -0.03(-0.32%)
Apr 03, 2002 8.815 9.042 8.795 8.980 2,137,209 +0.23(+2.59%)
Apr 02, 2002 8.764 8.956 8.591 8.754 2,515,663 -0.06(-0.65%)
Apr 01, 2002 8.939 8.939 8.622 8.811 2,170,467 -0.13(-1.43%)
Mar 29, 2002 9.056 9.139 8.805 8.939 2,072,151 +0.00(+0.00%)
Mar 28, 2002 9.056 9.139 8.805 8.939 2,047,876 -0.12(-1.30%)
Mar 27, 2002 9.269 9.269 8.921 9.056 3,271,601 -0.09(-0.97%)
Mar 26, 2002 8.661 9.164 8.661 9.145 2,774,440 +0.54(+6.22%)
Mar 25, 2002 9.166 9.207 8.603 8.610 4,149,158 -0.30(-3.37%)
Mar 22, 2002 8.465 8.989 8.311 8.910 4,044,531 +0.57(+6.81%)
Mar 21, 2002 8.537 8.743 8.097 8.342 5,649,623 -0.20(-2.29%)
Mar 20, 2002 8.888 8.939 8.490 8.537 2,569,555 -0.21(-2.38%)
Mar 19, 2002 8.620 8.908 8.404 8.745 2,164,641 +0.15(+1.70%)
Mar 18, 2002 8.815 8.898 8.476 8.599 1,628,882 -0.20(-2.32%)
Mar 15, 2002 8.888 8.890 8.651 8.803 1,899,795 -0.09(-1.06%)
Mar 14, 2002 9.166 9.197 8.896 8.898 1,413,801 -0.27(-2.92%)
Mar 13, 2002 9.279 9.473 9.166 9.166 1,166,677 -0.16(-1.70%)
Mar 12, 2002 9.073 9.429 8.984 9.324 1,029,521 +0.11(+1.18%)
Mar 11, 2002 9.059 9.318 8.857 9.215 1,752,444 +0.16(+1.73%)
Mar 08, 2002 9.320 9.372 8.918 9.059 1,880,861 -0.10(-1.12%)
Mar 07, 2002 9.367 9.464 9.063 9.162 1,478,859 -0.15(-1.61%)
Mar 06, 2002 9.052 9.444 8.945 9.312 1,984,031 +0.28(+3.10%)
Mar 05, 2002 9.102 9.372 8.960 9.032 2,166,340 -0.28(-2.97%)
Mar 04, 2002 9.310 9.623 9.137 9.308 2,428,272 +0.13(+1.41%)
Mar 01, 2002 8.939 9.207 8.846 9.178 1,382,971 +0.19(+2.08%)
Feb 28, 2002 8.898 9.133 8.836 8.991 1,457,254 +0.14(+1.63%)
Feb 27, 2002 8.815 9.145 8.585 8.846 1,704,621 +0.03(+0.35%)
Feb 26, 2002 8.867 9.063 8.795 8.815 1,435,892 +0.20(+2.29%)
Feb 25, 2002 8.290 8.667 8.259 8.618 1,373,989 +0.37(+4.44%)
Feb 22, 2002 8.342 8.344 8.107 8.251 1,227,366 -0.13(-1.57%)
Feb 21, 2002 8.228 8.542 8.119 8.383 979,999 +0.10(+1.24%)
Feb 20, 2002 8.389 8.434 8.008 8.280 1,433,950 -0.11(-1.28%)
Feb 19, 2002 8.548 8.640 8.342 8.387 893,336 -0.12(-1.40%)
Feb 18, 2002 8.589 8.620 8.465 8.507 931,691 +0.00(+0.00%)
Feb 15, 2002 8.589 8.620 8.465 8.507 931,691 -0.08(-0.94%)
Feb 14, 2002 8.550 8.717 8.550 8.587 465,602 +0.04(+0.46%)
Feb 13, 2002 8.585 8.741 8.500 8.548 558,577 -0.04(-0.43%)
Feb 12, 2002 8.445 8.640 8.412 8.585 655,194 +0.11(+1.34%)
Feb 11, 2002 8.228 8.531 8.158 8.472 1,394,624 +0.29(+3.60%)
Feb 08, 2002 8.177 8.327 8.090 8.177 1,330,294 +0.00(+0.05%)
Feb 07, 2002 8.395 8.445 8.148 8.173 1,718,458 -0.22(-2.65%)
Feb 06, 2002 8.630 8.754 8.395 8.395 1,111,329 -0.28(-3.27%)
Feb 05, 2002 8.815 8.818 8.507 8.680 1,283,442 -0.18(-2.07%)
Feb 04, 2002 8.702 8.908 8.661 8.863 1,376,417 +0.11(+1.29%)
Feb 01, 2002 8.857 8.927 8.630 8.750 1,224,695 -0.12(-1.35%)
Jan 31, 2002 8.912 8.991 8.762 8.869 1,200,420 -0.04(-0.49%)
Jan 30, 2002 8.857 8.964 8.692 8.912 2,302,282 +0.08(+0.96%)
Jan 29, 2002 8.795 8.980 8.649 8.828 2,321,945 +0.08(+0.97%)
Jan 28, 2002 8.527 8.743 8.513 8.743 1,322,525 +0.21(+2.46%)
Jan 25, 2002 8.439 8.612 8.439 8.533 1,489,783 +0.07(+0.88%)
Jan 24, 2002 8.428 8.511 8.342 8.459 1,687,385 +0.24(+2.93%)
Jan 23, 2002 8.393 8.393 7.973 8.218 2,288,203 -0.08(-0.94%)
Jan 22, 2002 8.331 8.432 8.239 8.296 1,340,732 +0.16(+1.92%)
Jan 21, 2002 8.084 8.163 7.994 8.140 850,125 +0.00(+0.00%)
Jan 18, 2002 8.084 8.163 7.994 8.140 850,125 +0.06(+0.69%)
Jan 17, 2002 7.973 8.084 7.940 8.084 827,064 +0.14(+1.82%)
Jan 16, 2002 8.012 8.055 7.837 7.940 1,144,587 -0.07(-0.90%)
Jan 15, 2002 7.878 8.031 7.864 8.012 1,066,905 +0.13(+1.70%)
Jan 14, 2002 7.821 7.961 7.648 7.878 1,315,971 +0.12(+1.49%)
Jan 11, 2002 7.971 7.971 7.652 7.763 2,016,560 -0.19(-2.33%)
Jan 10, 2002 8.156 8.270 7.849 7.948 1,842,748 -0.31(-3.77%)
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.