$15.11 0.00 (%) KB Home - NYSE

Mar. 26, 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
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
1/2/201516.6516.7216.1716.372,613,639
12/31/201416.1816.7816.1816.552,454,593
12/30/201415.9916.2015.9316.152,580,835
12/29/201416.1016.3815.9815.992,080,722
12/26/201416.0816.2716.0316.081,209,479
12/24/201416.0616.1415.9716.06848,075
12/23/201416.2416.4515.9616.071,866,258
12/22/201416.1116.3115.9716.211,651,292
12/19/201416.3316.4015.7516.104,026,327
12/18/201416.0816.4415.9316.292,470,142
12/17/201415.3115.9515.3015.913,451,610
12/16/201415.3215.7215.2315.253,315,784
12/15/201415.6415.8515.3315.413,276,488
12/12/201415.4315.8615.3015.633,983,088
12/11/201415.6315.8715.5215.535,856,051
12/10/201416.3616.5915.5615.564,349,494
12/9/201416.0016.4715.9016.443,504,567
12/8/201416.0716.4716.0716.122,793,078
12/5/201416.2416.3816.1016.204,117,520
12/4/201416.7016.7116.2316.304,590,531
12/3/201416.7717.0316.7016.722,709,413
12/2/201416.9217.0116.7716.773,991,105
12/1/201417.5717.5716.9216.985,116,840
11/28/201417.8717.8717.2817.572,667,501
11/26/201417.8117.9317.6317.861,536,024
11/25/201417.8718.0817.5517.814,778,125
11/24/201417.7418.1017.7317.844,345,026
11/21/201417.7517.9017.6217.673,269,268
11/20/201417.0017.6616.9817.463,811,156
11/19/201417.0017.1816.9117.072,576,138
11/18/201417.2017.3316.9717.072,553,025
11/17/201416.9817.3416.9017.163,643,994
11/14/201416.7817.1216.7517.033,557,553
11/13/201416.8717.1716.7716.812,449,160
11/12/201416.8417.1016.7016.873,803,273
11/11/201416.4217.1716.4017.084,598,008
11/10/201416.5116.8716.4116.463,438,278
11/7/201415.9416.5115.7716.344,331,059
11/6/201415.7716.1615.7715.983,905,335
11/5/201415.7615.9715.6315.772,303,255
11/4/201415.9316.0415.6115.692,972,220
11/3/201415.7816.0515.6915.993,514,932
10/31/201416.2516.3615.6215.745,889,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center