$17.70 -0.11 (%) KB Home - NYSE

Nov. 26, 2014 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBH historical data

Date Open High Low Close Volume
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
10/30/201416.1116.1315.6216.104,636,887
10/29/201416.4816.5815.8816.185,608,366
10/28/201416.4716.7516.3416.553,607,893
10/27/201416.3716.5016.1216.472,660,794
10/24/201416.2516.4915.9816.433,559,079
10/23/201416.0816.6415.8516.275,008,251
10/22/201416.0116.2215.8915.963,643,248
10/21/201415.9816.3415.7716.014,453,377
10/20/201415.5416.2315.5415.895,859,654
10/17/201414.8315.9614.6515.519,461,869
10/16/201414.3715.1214.3414.565,490,161
10/15/201413.9614.8613.8614.626,544,419
10/14/201413.9014.5513.8914.075,489,040
10/13/201414.2314.4813.7513.784,685,162
10/10/201414.5714.8514.0614.085,162,891
10/9/201415.1415.2314.5914.623,632,588
10/8/201415.0515.1814.7515.163,331,790
10/7/201414.9915.3614.9215.063,514,809
10/6/201415.1215.1914.9515.062,517,614
10/3/201414.8915.1414.7715.004,265,757
10/2/201414.7814.8814.4714.786,059,821
10/1/201414.9115.0614.7414.804,800,715
9/30/201415.1915.2214.8614.944,310,362
9/29/201415.3715.4215.1515.194,766,062
9/26/201415.6915.6915.2315.566,231,098
9/25/201415.9515.9615.2115.5712,324,844
9/24/201415.5416.1715.5416.0715,909,811
9/23/201416.7117.1016.6116.975,757,642
9/22/201417.2617.2716.7416.824,497,785
9/19/201417.4117.4217.0117.315,014,045
9/18/201417.4717.5017.1717.342,611,852
9/17/201416.9617.6016.9517.456,405,033
9/16/201416.8216.9016.6616.742,847,079
9/15/201416.9516.9516.7016.821,754,581
9/12/201417.2017.2616.7516.913,730,920
9/11/201417.0717.3617.0617.292,079,527
9/10/201417.0117.3416.9517.162,975,182
9/9/201417.1417.2116.9517.032,029,235
9/8/201416.9617.2516.8917.111,972,615
9/5/201417.0017.2016.9516.962,582,788
9/4/201417.1717.2516.9717.022,813,536
9/3/201417.7017.7417.0617.093,866,186
9/2/201417.7517.7817.5817.671,862,760
8/29/201417.5917.8417.5417.751,556,990
8/28/201417.5517.7217.4417.592,041,756
8/27/201417.6717.7317.5617.651,744,205
8/26/201417.5017.7917.4817.652,672,055
8/25/201417.9117.9417.4517.493,225,907
8/22/201417.7417.8017.5517.702,081,052
8/21/201417.8017.9217.5817.742,844,254
8/20/201417.6017.9017.5217.802,919,214
8/19/201417.6217.7917.4917.663,322,487
8/18/201416.8617.3216.8517.203,461,472
8/15/201416.9217.0116.5616.712,502,960
8/14/201416.4416.8616.4116.812,313,836
8/13/201416.4116.5716.2816.391,563,165
8/12/201416.4416.5116.2116.312,547,960
8/11/201416.5516.7516.4916.532,047,991
8/8/201416.1916.5816.1616.462,370,801
8/7/201416.2316.3916.0616.151,587,438
8/6/201416.2616.3916.1216.162,313,658
8/5/201416.2716.6916.2116.313,212,345
8/4/201416.3116.4816.1716.421,984,288
8/1/201416.3116.5816.0916.233,137,542
7/31/201416.4816.5216.0816.304,075,559
7/30/201416.9716.9916.4516.684,085,772
7/29/201417.0617.1616.7916.913,197,052
7/28/201417.3517.3816.9017.054,175,833
7/25/201417.6217.6717.2017.354,132,266
7/24/201418.1718.3817.5917.727,167,938
7/23/201418.0818.4917.9618.332,677,206
7/22/201417.8018.2517.7818.082,754,559
7/21/201417.6117.9617.5817.733,115,963
7/18/201417.5317.8117.4817.802,869,104
7/17/201417.8217.8217.4317.483,162,209
7/16/201417.6218.0917.4518.013,544,072
7/15/201417.6017.6917.4217.622,315,457
7/14/201417.7217.7317.4617.582,025,546
7/11/201417.7617.7917.5217.583,244,950
7/10/201417.8918.0617.7617.823,763,610
7/9/201418.2718.4318.1718.292,328,614
7/8/201418.1318.3217.9818.233,273,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center