$10.01 +0.25 (%) KB Home - NYSE

Feb. 10, 2016 | 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
2/10/20169.9010.129.6210.014,648,543
2/9/20169.8310.119.539.764,936,649
2/8/201610.2210.309.8110.023,787,958
2/5/201610.7710.9010.4110.462,817,279
2/4/201610.5111.0710.5010.774,444,721
2/3/201610.6110.6310.0110.503,989,894
2/2/201610.5210.6910.4110.503,702,557
2/1/201610.6710.9010.6010.663,590,267
1/29/201610.5710.8610.4710.864,163,747
1/28/201610.6010.8110.4110.515,274,025
1/27/201610.3410.7610.2610.495,615,153
1/26/201610.1310.459.9510.417,738,238
1/25/201610.3210.399.8610.006,417,626
1/22/201610.0910.6410.0310.417,378,120
1/21/20169.7910.209.749.904,556,919
1/20/20169.599.979.049.828,044,138
1/19/201610.5110.549.759.875,776,135
1/15/201610.1010.429.9910.355,970,341
1/14/201610.2510.5610.0910.465,225,089
1/13/201610.6110.8210.1210.195,534,870
1/12/201610.5210.5710.0010.507,008,159
1/11/201610.0810.439.9510.437,539,318
1/8/201610.2510.279.7710.0813,432,263
1/7/201610.7511.4310.0510.0520,710,199
1/6/201612.0512.1911.5311.796,833,543
1/5/201612.1212.2611.9612.246,341,717
1/4/201612.2712.3111.8512.046,015,873
12/31/201512.4112.5112.3212.332,415,880
12/30/201512.6312.7112.4412.491,784,990
12/29/201512.6912.7912.4412.651,669,849
12/28/201512.6212.7412.3912.571,686,758
12/24/201512.6312.8512.6212.741,088,127
12/23/201512.4912.6612.4312.641,525,317
12/22/201512.2712.4912.0712.402,523,602
12/21/201512.2212.4812.1212.252,742,881
12/18/201512.3812.3912.0612.144,844,497
12/17/201512.9212.9512.3312.353,135,772
12/16/201512.5012.9012.4812.843,043,887
12/15/201512.2212.6312.2012.423,656,007
12/14/201512.7812.8712.3112.393,079,054
12/11/201512.8213.0012.7012.803,411,766
12/10/201512.9213.0912.8012.992,316,206
12/9/201513.0813.2412.7812.853,278,935
12/8/201513.4013.5213.1013.153,479,941
12/7/201513.7213.7413.4913.622,051,634
12/4/201513.6513.9213.5413.782,364,686
12/3/201513.9814.0913.5413.623,057,442
12/2/201514.4014.4613.8213.983,044,045
12/1/201514.1314.5014.1314.422,336,204
11/30/201514.0014.1613.9614.092,723,333
11/27/201514.0314.0813.8714.01839,610
11/25/201513.7614.0813.7614.031,384,746
11/24/201513.5213.8313.4413.782,016,290
11/23/201513.6213.8813.5813.612,025,701
11/20/201513.6113.7413.5013.651,351,216
11/19/201513.4513.6213.4213.551,199,601
11/18/201513.1213.5013.1213.452,125,519
11/17/201513.2913.5113.1413.152,478,877
11/16/201512.9213.2312.8713.232,444,544
11/13/201513.0513.2412.9112.962,045,925
11/12/201513.3913.4013.0313.073,056,496
11/11/201513.3713.7213.2713.522,621,219
11/10/201512.7813.4712.7413.354,682,439
11/9/201513.2613.2612.7212.773,653,043
11/6/201513.0113.2712.8913.272,706,540
11/5/201513.2613.2812.9813.114,328,940
11/4/201513.3613.5713.2113.243,554,306
11/3/201513.3113.4113.0713.342,517,061
11/2/201513.0813.3613.0413.332,649,877
10/30/201512.8713.2612.7913.103,570,663
10/29/201513.5613.5912.8112.877,948,849
10/28/201513.4913.7313.2913.694,630,806
10/27/201513.6713.6713.3013.473,637,590
10/26/201513.9614.1313.5813.833,866,758
10/23/201514.0114.1313.7413.972,734,852
10/22/201514.2914.3513.5713.886,573,187
10/21/201514.5314.6914.2514.282,738,333
10/20/201514.1714.6414.1514.562,288,270
10/19/201514.0714.3414.0014.182,467,424
10/16/201514.2414.2513.8014.135,272,612
10/15/201513.8514.2713.7514.244,748,691
10/14/201514.5514.5613.6913.786,529,910
10/13/201514.8415.1214.5514.583,309,288
10/12/201514.7714.9114.4814.782,745,573
10/9/201514.9015.0814.6914.702,736,773
10/8/201514.6115.0014.5914.923,052,318
10/7/201514.2914.6814.2114.643,808,936
10/6/201514.3814.5214.1114.203,109,069
10/5/201514.0014.4814.0014.404,185,904
10/2/201513.5013.8913.1513.884,391,857
10/1/201513.6013.7813.4913.694,497,811
9/30/201513.5813.6313.2413.554,704,493
9/29/201513.3613.6313.0313.414,455,021
9/28/201514.4814.5113.2313.366,565,135
9/25/201514.7414.9714.4814.524,982,186
9/24/201514.0514.6313.5714.608,761,438
9/23/201514.3014.6614.1214.455,899,787
9/22/201514.2514.3413.8814.245,840,158
9/21/201515.1115.1114.3314.443,324,230
9/18/201514.9815.2114.6714.713,839,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center