$16.36 0.00 (%) KB Home - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBH historical data

Date Open High Low Close Volume
7/22/201616.4316.4716.1816.361,530,487
7/21/201616.4916.6116.3216.422,235,921
7/20/201616.2916.6216.2716.511,645,553
7/19/201616.3516.4816.2516.291,402,266
7/18/201616.2016.3716.1016.361,734,957
7/15/201616.4016.5016.2216.431,600,993
7/14/201616.5016.6016.3316.331,338,284
7/13/201616.3716.5216.2516.421,977,835
7/12/201616.2116.4916.1916.343,210,451
7/11/201616.1816.3016.0816.132,632,322
7/8/201615.6316.1915.6216.114,032,814
7/7/201615.5015.7015.3615.481,843,222
7/6/201615.0815.4715.0115.432,833,895
7/5/201615.4315.4814.9915.192,378,023
7/1/201615.2015.6515.1915.462,353,419
6/30/201615.0015.2214.7915.213,170,361
6/29/201614.7915.1514.6915.062,884,992
6/28/201614.3614.6914.3314.602,647,768
6/27/201614.6414.6814.0114.114,254,307
6/24/201614.4614.9314.3414.825,149,743
6/23/201615.0015.0814.8815.082,904,240
6/22/201614.7415.1814.4014.866,777,010
6/21/201614.8614.8814.2414.545,404,072
6/20/201614.4814.7514.4614.492,748,758
6/17/201613.9814.4213.9714.273,180,484
6/16/201613.9414.1013.7914.091,590,264
6/15/201613.8714.1913.8214.011,419,531
6/14/201613.8513.9613.6613.811,723,091
6/13/201614.0514.2613.8613.862,142,386
6/10/201614.3914.4214.1614.172,008,345
6/9/201614.5614.6814.4914.561,481,785
6/8/201614.5514.8014.4714.672,547,347
6/7/201614.1614.6714.1414.522,707,314
6/6/201614.1214.2014.0314.171,469,443
6/3/201614.0314.1513.7414.091,650,025
6/2/201613.9714.1013.8914.091,578,538
6/1/201613.8614.0913.7214.032,027,968
5/31/201613.8214.0013.7613.942,337,578
5/27/201613.5913.8213.5513.791,908,835
5/26/201613.5613.7513.4713.642,170,540
5/25/201613.7413.8613.4613.552,066,963
5/24/201612.9613.8212.8613.685,744,325
5/23/201612.8812.9812.7212.732,084,785
5/20/201612.7212.9412.6712.922,211,256
5/19/201612.5712.6912.3812.662,653,405
5/18/201612.6512.9412.5012.652,722,830
5/17/201612.7113.0412.6712.763,054,811
5/16/201612.6412.7912.6012.703,031,855
5/13/201612.8212.9512.5512.612,625,646
5/12/201612.9112.9712.6812.821,580,895
5/11/201613.0513.1412.8412.862,008,760
5/10/201613.1213.1912.9913.131,791,972
5/9/201612.8913.1512.8913.073,385,653
5/6/201612.9213.1512.7312.942,681,399
5/5/201613.1913.2812.9212.981,908,254
5/4/201613.1413.2612.8513.143,245,625
5/3/201613.6813.7413.3413.391,917,292
5/2/201613.6313.8313.5113.802,175,582
4/29/201613.6813.8313.4013.572,533,488
4/28/201614.3714.3813.6413.644,209,663
4/27/201614.3314.5414.2314.511,862,713
4/26/201614.2114.3814.0514.262,773,189
4/25/201614.3714.4114.0414.142,879,507
4/22/201614.5614.7414.3714.402,447,611
4/21/201614.8514.9214.5614.612,076,871
4/20/201614.5614.9114.4914.773,562,387
4/19/201614.4914.8514.4014.582,503,596
4/18/201614.4514.7014.4014.642,156,676
4/15/201614.6014.7414.4914.712,081,636
4/14/201614.7014.9114.6114.651,667,989
4/13/201614.4114.8414.3914.743,372,723
4/12/201614.3814.4514.3014.333,071,110
4/11/201614.6414.8014.3514.363,418,027
4/8/201614.6814.8314.4514.493,202,561
4/7/201614.4214.8214.3314.456,813,891
4/6/201614.0014.4013.9714.213,697,180
4/5/201613.6714.1813.5313.973,711,613
4/4/201614.1114.1613.6613.813,444,181
4/1/201614.1314.1613.9314.102,973,531
3/31/201613.6014.4213.6014.286,824,340
3/30/201613.9013.9013.5513.634,113,621
3/29/201613.8213.9513.4013.826,090,362
3/28/201613.9713.9913.6313.804,066,920
3/24/201613.8414.0513.3413.939,659,069
3/23/201613.6113.6213.0613.105,195,273
3/22/201613.5513.7413.4913.622,101,127
3/21/201613.7513.8613.3913.593,562,793
3/18/201613.5713.8913.5713.725,037,205
3/17/201613.3413.6113.2013.543,071,376
3/16/201613.0513.4412.9913.412,970,649
3/15/201613.1913.2113.0013.152,172,551
3/14/201613.4513.5113.1513.292,569,270
3/11/201613.2513.5113.1513.464,148,248
3/10/201613.3613.4612.9613.143,453,131
3/9/201613.0813.3712.9313.282,303,042
3/8/201613.2813.3612.7313.003,990,964
3/7/201613.1913.7513.0913.484,182,356
3/4/201613.4113.5013.0313.244,192,591
3/3/201613.0513.3813.0013.354,122,550
3/2/201612.5613.1012.5613.074,322,375
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center