$17.45 +0.71 (%) KB Home - NYSE

Sep. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBH historical data

Date Open High Low Close Volume
9/17/201416.9617.6016.9517.456,405,033
9/16/201416.8216.9016.6616.742,843,459
9/12/201417.2017.2616.7516.913,730,920
9/11/201417.0717.3617.0617.292,079,527
9/10/201417.0117.3416.9517.162,975,182
9/9/201417.1417.2116.9517.032,029,235
9/8/201416.9617.2516.8917.111,972,615
9/5/201417.0017.2016.9516.962,582,788
9/4/201417.1717.2516.9717.022,813,536
9/3/201417.7017.7417.0617.093,866,186
9/2/201417.7517.7817.5817.671,862,760
8/29/201417.5917.8417.5417.751,556,990
8/28/201417.5517.7217.4417.592,041,756
8/27/201417.6717.7317.5617.651,744,205
8/26/201417.5017.7917.4817.652,672,055
8/25/201417.9117.9417.4517.493,225,907
8/22/201417.7417.8017.5517.702,081,052
8/21/201417.8017.9217.5817.742,844,254
8/20/201417.6017.9017.5217.802,919,214
8/19/201417.6217.7917.4917.663,322,487
8/18/201416.8617.3216.8517.203,461,472
8/15/201416.9217.0116.5616.712,502,960
8/14/201416.4416.8616.4116.812,313,836
8/13/201416.4116.5716.2816.391,563,165
8/12/201416.4416.5116.2116.312,547,960
8/11/201416.5516.7516.4916.532,047,991
8/8/201416.1916.5816.1616.462,370,801
8/7/201416.2316.3916.0616.151,587,438
8/6/201416.2616.3916.1216.162,313,658
8/5/201416.2716.6916.2116.313,212,345
8/4/201416.3116.4816.1716.421,984,288
8/1/201416.3116.5816.0916.233,137,542
7/31/201416.4816.5216.0816.304,075,559
7/30/201416.9716.9916.4516.684,085,772
7/29/201417.0617.1616.7916.913,197,052
7/28/201417.3517.3816.9017.054,175,833
7/25/201417.6217.6717.2017.354,132,266
7/24/201418.1718.3817.5917.727,167,938
7/23/201418.0818.4917.9618.332,677,206
7/22/201417.8018.2517.7818.082,754,559
7/21/201417.6117.9617.5817.733,115,963
7/18/201417.5317.8117.4817.802,869,104
7/17/201417.8217.8217.4317.483,162,209
7/16/201417.6218.0917.4518.013,544,072
7/15/201417.6017.6917.4217.622,315,457
7/14/201417.7217.7317.4617.582,025,546
7/11/201417.7617.7917.5217.583,244,950
7/10/201417.8918.0617.7617.823,763,610
7/9/201418.2718.4318.1718.292,328,614
7/8/201418.1318.3217.9818.233,273,139
7/7/201418.5918.5918.0818.103,855,035
7/3/201418.7118.7818.4818.592,568,848
7/2/201418.9218.9818.6418.693,021,267
7/1/201418.7118.9518.7018.873,433,561
6/30/201418.6918.8718.5618.686,098,236
6/27/201417.9918.7517.7918.6910,788,033
6/26/201417.9718.1617.7517.885,017,220
6/25/201417.6017.9517.4017.943,000,285
6/24/201417.4618.0417.4617.643,712,599
6/23/201417.3217.6417.2317.462,456,803
6/20/201417.3517.3616.9917.242,879,283
6/19/201417.3517.7317.2517.404,147,917
6/18/201417.1817.3116.9217.302,970,314
6/17/201416.9917.2616.7117.213,019,956
6/16/201416.8517.1216.7317.092,994,759
6/13/201416.7816.8916.6116.851,944,446
6/12/201417.0717.1416.7816.792,587,082
6/11/201417.2517.2817.0217.092,647,178
6/10/201417.2417.3617.1917.301,866,449
6/9/201417.0917.4017.0617.292,376,866
6/6/201416.9017.2416.8317.102,848,656
6/5/201416.4316.8016.3616.762,468,388
6/4/201416.3716.6016.2716.441,692,005
6/3/201416.4216.5816.3616.451,464,021
6/2/201416.4616.5816.2616.491,481,774
5/30/201416.5716.6316.4516.482,020,527
5/29/201416.7016.9316.5016.622,690,606
5/28/201416.7716.9316.6216.632,499,492
5/27/201416.7916.8416.5416.582,525,553
5/23/201416.2616.7716.2516.623,663,763
5/22/201415.9216.3915.8216.224,100,936
5/21/201415.6916.0115.6315.913,328,102
5/20/201415.7715.9615.5915.693,354,578
5/19/201415.8615.9215.6015.872,625,831
5/16/201416.0116.1015.8015.933,045,744
5/15/201415.8215.9115.4015.854,381,077
5/14/201416.3016.3015.8415.853,201,019
5/13/201416.2416.6816.2416.274,167,253
5/12/201415.9216.1915.8816.124,107,622
5/9/201415.7715.9615.7315.852,367,445
5/8/201416.0816.2815.7315.844,557,780
5/7/201415.9916.0715.6615.893,223,867
5/6/201416.4116.4115.8916.054,160,599
5/5/201416.6016.7416.2416.452,893,515
5/2/201416.7417.0616.6116.713,171,251
5/1/201416.5416.8915.5416.693,540,265
4/30/201416.3016.5916.2116.512,872,427
4/29/201416.2416.5316.1116.424,038,742
4/28/201416.1816.5215.9316.275,533,828
4/25/201416.5316.5416.0516.153,568,211
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center