$16.42 +0.34 (%) KB Home - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:15 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
12/6/201615.5916.1015.5016.082,648,273
12/5/201615.1615.4515.1615.431,476,191
12/2/201615.1115.3215.0315.071,797,239
12/1/201615.8515.9015.0515.082,868,776
11/30/201616.2616.3715.7815.844,961,872
11/29/201616.0316.4515.9116.212,725,070
11/28/201615.8616.0915.7016.042,261,105
11/25/201615.7415.9815.6615.91808,309
11/23/201615.5315.7515.5015.751,188,356
11/22/201615.5115.5915.3715.531,350,555
11/21/201615.3315.4815.2015.421,914,682
11/18/201615.2215.3515.0915.261,929,801
11/17/201615.2515.5715.1315.183,047,729
11/16/201615.5315.5415.0115.042,656,967
11/15/201615.7315.8015.3415.621,655,649
11/14/201615.5015.7415.4315.732,000,255
11/11/201615.1015.4415.1015.352,617,819
11/10/201614.7815.2614.5315.114,002,704
11/9/201614.4814.6814.1814.654,113,790
11/8/201614.4814.8214.1714.693,007,871
11/7/201614.7314.8714.5914.651,734,942
11/4/201614.2214.7914.1214.442,476,964
11/3/201614.2214.4014.1014.212,402,628
11/2/201614.3014.4414.0614.162,165,663
11/1/201614.4914.5414.1714.372,410,601
10/31/201614.4214.6114.4214.541,217,260
10/28/201614.2314.6114.2214.381,435,213
10/27/201614.6514.6514.1514.213,260,950
10/26/201614.5914.7514.5314.641,498,541
10/25/201614.8614.9014.5214.662,359,385
10/24/201614.9515.0814.8814.951,758,601
10/21/201615.0015.0114.7314.742,753,000
10/20/201615.5115.5315.0315.112,760,242
10/19/201615.8615.9915.4715.623,319,228
10/18/201616.1216.1215.9315.931,268,377
10/17/201615.7116.1115.7115.941,795,267
10/14/201615.6815.8815.6515.701,608,923
10/13/201615.6115.7615.4915.621,370,960
10/12/201615.9616.0115.7915.821,548,321
10/11/201615.8716.0115.7515.932,446,683
10/10/201615.9716.1915.8615.891,320,216
10/7/201616.2316.3215.8415.892,680,083
10/6/201615.9216.2715.8516.212,043,295
10/5/201615.8316.2515.7515.963,015,868
10/4/201615.9116.0115.6915.702,438,121
10/3/201615.9816.0915.8815.931,289,617
9/30/201616.1816.2415.9716.121,882,273
9/29/201616.3616.5716.0316.092,381,924
9/28/201616.3716.5416.2316.452,658,157
9/27/201616.0316.5516.0116.413,854,983
9/26/201615.6316.1015.5616.073,808,609
9/23/201615.6115.8415.5015.702,179,514
9/22/201615.4415.9015.4015.653,578,145
9/21/201615.1715.5915.0015.235,784,198
9/20/201615.5615.5614.8514.934,905,967
9/19/201615.2815.7715.1615.305,997,515
9/16/201615.0815.1314.8214.883,312,576
9/15/201615.0915.2915.0215.191,299,579
9/14/201615.0315.2514.8315.092,503,843
9/13/201615.1415.2914.8715.073,016,477
9/12/201614.7415.3314.6115.261,891,735
9/9/201615.4815.4814.7614.861,827,754
9/8/201615.7115.7115.5315.642,359,756
9/7/201615.2815.8915.2815.722,057,500
9/6/201615.4215.4715.1615.271,720,423
9/2/201615.4815.7915.3115.362,017,067
9/1/201615.7315.8315.2815.392,083,349
8/31/201615.8615.8815.5015.701,468,230
8/30/201615.7015.8715.6215.862,382,410
8/29/201615.6515.9315.6415.711,215,333
8/26/201615.9716.0115.4815.621,480,571
8/25/201615.8716.0815.7915.92980,421
8/24/201616.1016.1715.7915.881,475,828
8/23/201615.5116.2215.4216.133,223,962
8/22/201615.2915.4415.1415.38989,264
8/19/201615.2115.3515.1515.29838,407
8/18/201615.3015.4015.1215.261,143,949
8/17/201615.5215.5615.1715.272,145,532
8/16/201615.5915.6815.4615.55858,143
8/15/201615.3715.7415.3415.621,169,737
8/12/201615.6315.6515.2415.321,357,916
8/11/201615.6615.7515.5315.631,219,486
8/10/201615.7715.7815.4515.511,447,610
8/9/201615.5915.7915.5615.73957,647
8/8/201615.7315.8315.6215.64885,148
8/5/201615.6715.9315.6715.731,758,379
8/4/201615.5715.6415.2515.591,820,501
8/3/201615.3415.7015.2715.572,109,373
8/2/201615.6715.7515.3215.411,964,234
8/1/201615.6715.8415.5515.721,649,689
7/29/201616.6316.6315.6515.704,110,172
7/28/201616.4716.6516.3416.622,697,837
7/27/201616.6316.7616.3816.462,291,203
7/26/201616.3616.5516.2616.542,393,061
7/25/201616.3316.5316.3316.351,647,540
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center