$15.70 +0.05 (%) KB Home - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201615.6115.8415.5015.702,179,514
9/22/201615.4415.9015.4015.653,578,145
9/21/201615.1715.5915.0015.235,784,198
9/20/201615.5615.5614.8514.934,905,967
9/19/201615.2815.7715.1615.305,997,515
9/16/201615.0815.1314.8214.883,312,576
9/15/201615.0915.2915.0215.191,299,579
9/14/201615.0315.2514.8315.092,503,843
9/13/201615.1415.2914.8715.073,016,477
9/12/201614.7415.3314.6115.261,891,735
9/9/201615.4815.4814.7614.861,827,754
9/8/201615.7115.7115.5315.642,359,756
9/7/201615.2815.8915.2815.722,057,500
9/6/201615.4215.4715.1615.271,720,423
9/2/201615.4815.7915.3115.362,017,067
9/1/201615.7315.8315.2815.392,083,349
8/31/201615.8615.8815.5015.701,468,230
8/30/201615.7015.8715.6215.862,382,410
8/29/201615.6515.9315.6415.711,215,333
8/26/201615.9716.0115.4815.621,480,571
8/25/201615.8716.0815.7915.92980,421
8/24/201616.1016.1715.7915.881,475,828
8/23/201615.5116.2215.4216.133,223,962
8/22/201615.2915.4415.1415.38989,264
8/19/201615.2115.3515.1515.29838,407
8/18/201615.3015.4015.1215.261,143,949
8/17/201615.5215.5615.1715.272,145,532
8/16/201615.5915.6815.4615.55858,143
8/15/201615.3715.7415.3415.621,169,737
8/12/201615.6315.6515.2415.321,357,916
8/11/201615.6615.7515.5315.631,219,486
8/10/201615.7715.7815.4515.511,447,610
8/9/201615.5915.7915.5615.73957,647
8/8/201615.7315.8315.6215.64885,148
8/5/201615.6715.9315.6715.731,758,379
8/4/201615.5715.6415.2515.591,820,501
8/3/201615.3415.7015.2715.572,109,373
8/2/201615.6715.7515.3215.411,964,234
8/1/201615.6715.8415.5515.721,649,689
7/29/201616.6316.6315.6515.704,110,172
7/28/201616.4716.6516.3416.622,697,837
7/27/201616.6316.7616.3816.462,291,203
7/26/201616.3616.5516.2616.542,393,061
7/25/201616.3316.5316.3316.351,647,540
7/22/201616.4316.4716.1816.361,530,487
7/21/201616.4916.6116.3216.422,235,921
7/20/201616.2916.6216.2716.511,645,553
7/19/201616.3516.4816.2516.291,402,266
7/18/201616.2016.3716.1016.361,734,957
7/15/201616.4016.5016.2216.431,600,993
7/14/201616.5016.6016.3316.331,338,284
7/13/201616.3716.5216.2516.421,977,835
7/12/201616.2116.4916.1916.343,210,451
7/11/201616.1816.3016.0816.132,632,322
7/8/201615.6316.1915.6216.114,032,814
7/7/201615.5015.7015.3615.481,843,222
7/6/201615.0815.4715.0115.432,833,895
7/5/201615.4315.4814.9915.192,378,023
7/1/201615.2015.6515.1915.462,353,419
6/30/201615.0015.2214.7915.213,170,361
6/29/201614.7915.1514.6915.062,884,992
6/28/201614.3614.6914.3314.602,647,768
6/27/201614.6414.6814.0114.114,254,307
6/24/201614.4614.9314.3414.825,149,743
6/23/201615.0015.0814.8815.082,904,240
6/22/201614.7415.1814.4014.866,777,010
6/21/201614.8614.8814.2414.545,404,072
6/20/201614.4814.7514.4614.492,748,758
6/17/201613.9814.4213.9714.273,180,484
6/16/201613.9414.1013.7914.091,590,264
6/15/201613.8714.1913.8214.011,419,531
6/14/201613.8513.9613.6613.811,723,091
6/13/201614.0514.2613.8613.862,142,386
6/10/201614.3914.4214.1614.172,008,345
6/9/201614.5614.6814.4914.561,481,785
6/8/201614.5514.8014.4714.672,547,347
6/7/201614.1614.6714.1414.522,707,314
6/6/201614.1214.2014.0314.171,469,443
6/3/201614.0314.1513.7414.091,650,025
6/2/201613.9714.1013.8914.091,578,538
6/1/201613.8614.0913.7214.032,027,968
5/31/201613.8214.0013.7613.942,337,578
5/27/201613.5913.8213.5513.791,908,835
5/26/201613.5613.7513.4713.642,170,540
5/25/201613.7413.8613.4613.552,066,963
5/24/201612.9613.8212.8613.685,744,325
5/23/201612.8812.9812.7212.732,084,785
5/20/201612.7212.9412.6712.922,211,256
5/19/201612.5712.6912.3812.662,653,405
5/18/201612.6512.9412.5012.652,722,830
5/17/201612.7113.0412.6712.763,054,811
5/16/201612.6412.7912.6012.703,031,855
5/13/201612.8212.9512.5512.612,625,646
5/12/201612.9112.9712.6812.821,580,895
5/11/201613.0513.1412.8412.862,008,760
5/10/201613.1213.1912.9913.131,791,972
5/9/201612.8913.1512.8913.073,385,653
5/6/201612.9213.1512.7312.942,681,399
5/5/201613.1913.2812.9212.981,908,254
5/4/201613.1413.2612.8513.143,245,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center