KB Home $17.05

down -0.30


28/7/2014 04:03 PM  |  NYSE : KBH  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBH historical data

Date Open High Low Close Volume
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
4/24/201416.5216.7616.2516.514,841,521
4/23/201416.4916.5415.7116.347,408,753
4/22/201416.6916.9516.4816.543,941,961
4/21/201416.4116.6916.1816.653,958,704
4/17/201416.6516.6516.3016.374,018,944
4/16/201416.6116.8816.4516.653,780,382
4/15/201416.5716.9116.2516.556,151,549
4/14/201416.6116.7516.3316.583,776,908
4/11/201416.8716.9016.3616.534,973,494
4/10/201417.0817.6216.7116.796,318,067
4/9/201417.0317.3916.6217.144,663,507
4/8/201416.8317.0516.5016.994,880,917
4/7/201417.4717.5516.6416.815,775,940
4/4/201417.6318.1617.4717.584,530,025
4/3/201417.8317.8417.5117.603,294,073
4/2/201417.6017.9817.3517.856,562,965
4/1/201417.2217.7517.1217.576,082,431
3/31/201417.1117.2916.8816.993,549,491
3/28/201416.7217.1116.6317.024,992,357
3/27/201416.5416.8816.4016.634,300,858
3/26/201416.8617.0416.5116.576,316,496
3/25/201417.1617.1716.6916.765,597,869
3/24/201417.8117.8416.9216.9811,843,087
3/21/201417.9618.1517.7717.7914,664,953
3/20/201418.6118.6918.0418.217,673,820
3/19/201419.0519.4418.4718.7214,476,064
3/18/201417.4017.7117.1317.686,107,684
3/17/201417.5517.6617.1117.274,904,171
3/14/201417.2517.6317.0917.514,184,188
3/13/201417.7017.7717.1117.345,822,908
3/12/201417.4817.6717.1417.654,545,823
3/11/201417.8518.0217.3717.668,116,983
3/10/201418.1518.3417.7217.857,162,705
3/7/201419.0819.0918.5118.624,477,890
3/6/201419.5519.5919.0019.014,784,505
Trading Center