$14.95 0.00 (%) KB Home - NYSE

May. 28, 2015 | 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
5/28/201514.7915.2714.7814.953,061,910
5/27/201514.8514.9014.6214.852,770,084
5/26/201514.9215.0014.7014.822,098,719
5/22/201515.0315.0614.8014.952,404,277
5/21/201515.1115.1814.9815.092,347,253
5/20/201515.1015.2014.9115.081,780,050
5/19/201515.0015.2714.9315.104,189,773
5/18/201514.7914.9714.6814.742,795,261
5/15/201514.2814.8714.2814.785,035,487
5/14/201514.3614.4814.2214.403,168,940
5/13/201514.2614.4314.2214.262,255,039
5/12/201514.4014.4514.0214.274,401,769
5/11/201514.5614.7114.4814.481,656,513
5/8/201514.7714.8914.5814.593,358,104
5/7/201514.5714.6914.5014.613,050,101
5/6/201514.5114.5714.2914.552,404,560
5/5/201514.7614.9814.4814.483,103,669
5/4/201514.7715.0114.7614.802,345,226
5/1/201514.4814.8314.4614.772,329,694
4/30/201514.7314.7414.2914.493,003,888
4/29/201514.9415.0014.7014.752,406,086
4/28/201514.7915.0014.6514.981,843,482
4/27/201514.9815.0614.7014.762,473,158
4/24/201514.7615.0014.7214.882,861,905
4/23/201515.1715.2014.7514.775,058,466
4/22/201515.6315.7315.2515.444,270,848
4/21/201515.8115.9515.6215.653,565,409
4/20/201515.7115.8415.5515.721,883,095
4/17/201515.5615.6915.3415.635,794,354
4/16/201516.1016.1115.6115.723,776,148
4/15/201516.2016.3716.1116.143,392,878
4/14/201516.1216.1915.8116.112,341,144
4/13/201516.0416.1315.8816.052,198,743
4/10/201515.9616.0515.8216.001,976,822
4/9/201515.8315.9715.6215.922,757,129
4/8/201515.6515.8915.6015.883,764,114
4/7/201515.9215.9215.6015.683,479,944
4/6/201515.8516.1515.7815.973,049,569
4/2/201515.6516.0215.6515.873,499,400
4/1/201515.6515.7515.3015.642,618,458
3/31/201515.6215.8415.4215.623,601,425
3/30/201515.4215.8515.3415.664,056,515
3/27/201515.1515.4115.1515.282,847,303
3/26/201515.1715.2915.0115.113,555,894
3/25/201515.2215.5015.1715.264,217,825
3/24/201515.0115.5714.8215.156,140,151
3/23/201515.2115.2914.9014.998,046,891
3/20/201514.9015.4814.7415.2621,547,482
3/19/201514.2114.2213.6014.089,403,938
3/18/201513.5014.1413.3814.004,122,257
3/17/201513.4013.7013.3613.552,207,413
3/16/201513.5913.6813.4413.501,846,198
3/13/201513.5613.7313.4413.562,013,527
3/12/201513.5313.7713.4913.642,046,672
3/11/201513.4213.6313.2113.522,863,075
3/10/201513.4213.5213.2113.242,421,485
3/9/201513.6813.6913.5113.551,476,496
3/6/201513.7813.8013.4213.452,440,402
3/5/201513.9813.9913.7813.831,758,003
3/4/201513.5114.0213.3613.913,849,204
3/3/201513.7613.7713.4813.523,174,002
3/2/201513.9614.0513.7913.822,102,794
2/27/201513.9414.1513.9213.952,174,235
2/26/201514.1314.1713.8213.942,804,578
2/25/201514.3414.4213.9914.153,035,680
2/24/201514.0014.4013.8414.324,783,636
2/23/201514.0314.0713.6313.783,892,746
2/20/201514.1314.1513.8814.072,719,701
2/19/201514.2014.2714.0014.132,861,356
2/18/201514.4914.5113.8814.235,281,910
2/17/201514.3914.5314.1214.515,388,967
2/13/201514.1614.4714.1314.394,673,408
2/12/201513.9714.1713.8314.133,185,321
2/11/201514.0514.2513.7313.8610,241,256
2/10/201513.6013.7513.4813.614,874,446
2/9/201513.4913.6513.3113.574,177,486
2/6/201513.0913.6013.0613.527,467,296
2/5/201512.9613.1412.8213.114,920,997
2/4/201512.7113.1112.6112.945,076,479
2/3/201512.3912.8112.3912.803,774,752
2/2/201512.4312.7412.1412.383,107,142
1/30/201512.7012.8112.3712.464,850,816
1/29/201511.9912.8511.9612.818,013,326
1/28/201512.3212.3711.9211.934,167,311
1/27/201512.2312.3912.0812.194,032,124
1/26/201512.5012.6912.2012.425,706,793
1/23/201511.8912.2111.8012.206,015,648
1/22/201511.9912.0111.7611.876,160,432
1/21/201511.9212.1111.7811.946,024,879
1/20/201512.5412.5411.8211.908,720,896
1/16/201512.3512.8312.3312.5111,887,471
1/15/201513.5713.6112.3612.3913,904,565
1/14/201513.6014.2913.3313.5412,932,444
1/13/201517.1517.2513.4013.8735,023,121
1/12/201516.7316.9216.3416.575,609,733
1/9/201516.8316.8416.4416.574,679,164
1/8/201516.5016.8316.4016.804,047,109
1/7/201515.7016.6515.7016.388,193,480
1/6/201516.1716.1715.5515.564,127,566
1/5/201516.3316.3715.9616.092,678,733
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center