$15.35 +0.13 (%) KB Home - NYSE

Jul. 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
7/28/201515.3215.5015.0815.352,312,130
7/27/201515.1615.2815.0715.222,791,798
7/24/201515.8415.9515.2015.303,935,828
7/23/201516.1916.2115.6115.833,058,896
7/22/201515.8516.3115.8216.123,890,730
7/21/201515.8416.0415.7315.851,881,633
7/20/201516.1716.2315.7615.793,002,814
7/17/201516.4616.4916.0616.161,783,035
7/16/201516.4316.4916.2216.362,105,758
7/15/201517.0017.0816.3216.405,269,429
7/14/201516.8517.1416.8417.032,437,744
7/13/201516.9116.9416.7916.891,405,952
7/10/201516.8216.9216.6516.822,171,484
7/9/201516.8517.0316.6716.682,060,249
7/8/201516.7817.0416.5216.663,264,775
7/7/201516.5416.9616.3416.883,272,548
7/6/201516.4416.8916.3816.552,896,425
7/2/201516.8016.9616.5016.581,838,746
7/1/201516.7616.8116.4616.793,221,675
6/30/201516.9117.1016.5316.603,407,338
6/29/201517.1117.3016.7116.763,504,841
6/26/201517.2917.4117.1417.323,680,295
6/25/201517.2317.4217.1817.273,571,035
6/24/201516.9917.2516.9217.166,822,093
6/23/201516.7517.1016.6216.685,839,327
6/22/201516.5216.6916.3016.674,976,028
6/19/201515.6516.7615.4716.3715,923,373
6/18/201514.8715.0714.7814.964,305,563
6/17/201514.9114.9714.5814.863,452,617
6/16/201514.9714.9814.7214.882,549,140
6/15/201514.9015.1114.7814.983,449,729
6/12/201514.7414.9614.6414.911,781,069
6/11/201514.7115.0214.6914.782,282,636
6/10/201514.4114.6914.3414.631,742,278
6/9/201514.4814.4914.2114.361,966,187
6/8/201514.5614.6214.3814.472,086,178
6/5/201514.5514.7414.5314.612,719,921
6/4/201514.6714.7614.5514.661,977,635
6/3/201514.6514.7814.5114.683,725,696
6/2/201514.7914.8714.5814.602,575,196
6/1/201514.8514.9814.7714.801,548,771
5/29/201514.9115.1414.7114.782,345,706
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!