$13.39 -0.41 (%) KB Home - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBH historical data

Date Open High Low Close Volume
5/3/201613.6813.7413.3413.391,917,292
5/2/201613.6313.8313.5113.802,175,582
4/29/201613.6813.8313.4013.572,533,488
4/28/201614.3714.3813.6413.644,209,663
4/27/201614.3314.5414.2314.511,862,713
4/26/201614.2114.3814.0514.262,773,189
4/25/201614.3714.4114.0414.142,879,507
4/22/201614.5614.7414.3714.402,447,611
4/21/201614.8514.9214.5614.612,076,871
4/20/201614.5614.9114.4914.773,562,387
4/19/201614.4914.8514.4014.582,503,596
4/18/201614.4514.7014.4014.642,156,676
4/15/201614.6014.7414.4914.712,081,636
4/14/201614.7014.9114.6114.651,667,989
4/13/201614.4114.8414.3914.743,372,723
4/12/201614.3814.4514.3014.333,071,110
4/11/201614.6414.8014.3514.363,418,027
4/8/201614.6814.8314.4514.493,202,561
4/7/201614.4214.8214.3314.456,813,891
4/6/201614.0014.4013.9714.213,697,180
4/5/201613.6714.1813.5313.973,711,613
4/4/201614.1114.1613.6613.813,444,181
4/1/201614.1314.1613.9314.102,973,531
3/31/201613.6014.4213.6014.286,824,340
3/30/201613.9013.9013.5513.634,113,621
3/29/201613.8213.9513.4013.826,090,362
3/28/201613.9713.9913.6313.804,066,920
3/24/201613.8414.0513.3413.939,659,069
3/23/201613.6113.6213.0613.105,195,273
3/22/201613.5513.7413.4913.622,101,127
3/21/201613.7513.8613.3913.593,562,793
3/18/201613.5713.8913.5713.725,037,205
3/17/201613.3413.6113.2013.543,071,376
3/16/201613.0513.4412.9913.412,970,649
3/15/201613.1913.2113.0013.152,172,551
3/14/201613.4513.5113.1513.292,569,270
3/11/201613.2513.5113.1513.464,148,248
3/10/201613.3613.4612.9613.143,453,131
3/9/201613.0813.3712.9313.282,303,042
3/8/201613.2813.3612.7313.003,990,964
3/7/201613.1913.7513.0913.484,182,356
3/4/201613.4113.5013.0313.244,192,591
3/3/201613.0513.3813.0013.354,122,550
3/2/201612.5613.1012.5613.074,322,375
3/1/201612.2512.6312.2012.612,881,095
2/29/201612.0012.3511.9412.203,341,708
2/26/201611.9612.1911.8212.053,036,002
2/25/201611.5811.8811.5011.873,008,802
2/24/201611.0511.6410.8811.643,247,955
2/23/201611.1311.3110.9911.202,177,845
2/22/201610.8711.2010.8511.172,563,481
2/19/201610.8410.9710.6310.761,736,623
2/18/201610.9010.9710.5910.932,332,647
2/17/201610.8011.0910.7910.924,318,958
2/16/201610.4010.7510.2410.743,460,123
2/12/20169.7810.249.7410.214,298,351
2/11/20169.769.909.349.586,285,963
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center