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

KB Home (NY: KBH )

70.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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%)
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.