Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KB Home
(NY:
KBH
)
67.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
7.817
7.852
7.526
7.641
4,948,679
-0.17(-2.14%)
Apr 27, 2012
7.500
7.887
7.218
7.808
9,495,097
+0.37(+4.97%)
Apr 26, 2012
7.244
7.561
7.244
7.438
8,210,673
+0.20(+2.80%)
Apr 25, 2012
7.042
7.297
7.042
7.236
5,492,198
+0.27(+3.92%)
Apr 24, 2012
6.672
7.073
6.663
6.963
6,946,267
+0.30(+4.49%)
Apr 23, 2012
6.778
6.796
6.602
6.663
4,594,692
-0.25(-3.57%)
Apr 20, 2012
6.760
6.963
6.743
6.910
5,629,038
+0.20(+3.02%)
Apr 19, 2012
6.769
6.857
6.558
6.708
7,249,184
-0.09(-1.30%)
Apr 18, 2012
6.831
6.884
6.646
6.796
5,011,593
-0.06(-0.90%)
Apr 17, 2012
6.998
7.130
6.831
6.857
5,384,394
-0.07(-1.02%)
Apr 16, 2012
7.227
7.306
6.884
6.928
8,173,391
-0.16(-2.24%)
Apr 13, 2012
7.236
7.385
7.086
7.086
5,955,903
-0.36(-4.85%)
Apr 12, 2012
7.297
7.465
7.218
7.447
5,990,221
+0.24(+3.30%)
Apr 11, 2012
7.130
7.412
7.121
7.209
6,767,421
+0.24(+3.41%)
Apr 10, 2012
7.429
7.500
6.910
6.971
8,812,164
-0.38(-5.15%)
Apr 09, 2012
7.112
7.377
6.980
7.350
10,592,489
+0.06(+0.85%)
Apr 05, 2012
7.535
7.594
7.236
7.288
8,428,847
-0.28(-3.72%)
Apr 04, 2012
7.597
7.632
7.385
7.570
10,242,604
-0.13(-1.71%)
Apr 03, 2012
7.737
7.852
7.685
7.702
6,225,900
-0.02(-0.23%)
Apr 02, 2012
7.790
7.878
7.623
7.720
7,596,591
-0.11(-1.46%)
Mar 30, 2012
8.134
8.178
7.773
7.834
6,688,981
-0.12(-1.55%)
Mar 29, 2012
8.116
8.116
7.711
7.957
10,080,796
-0.22(-2.69%)
Mar 28, 2012
8.494
8.530
8.019
8.178
13,485,550
-0.26(-3.13%)
Mar 27, 2012
8.626
8.873
8.389
8.442
13,508,398
-0.03(-0.31%)
Mar 26, 2012
9.216
9.269
8.362
8.468
16,119,494
-0.59(-6.51%)
Mar 23, 2012
8.512
9.771
8.406
9.058
37,776,312
-0.84(-8.45%)
Mar 22, 2012
9.850
9.973
9.568
9.894
9,507,886
-0.06(-0.62%)
Mar 21, 2012
10.30
10.54
9.929
9.956
8,771,108
-0.21(-2.08%)
Mar 20, 2012
10.44
10.47
10.12
10.17
7,617,991
-0.30(-2.86%)
Mar 19, 2012
11.18
11.46
10.35
10.47
16,851,744
-0.77(-6.82%)
Mar 16, 2012
11.53
11.55
11.05
11.23
7,907,860
-0.26(-2.30%)
Mar 15, 2012
10.99
11.50
10.82
11.50
5,674,876
+0.57(+5.24%)
Mar 14, 2012
10.83
11.12
10.76
10.92
5,297,368
+0.10(+0.89%)
Mar 13, 2012
10.55
10.91
10.41
10.83
8,925,389
+0.42(+4.06%)
Mar 12, 2012
10.73
10.74
10.33
10.40
4,880,122
+0.00(+0.00%)
Mar 09, 2012
10.40
10.80
10.35
10.40
7,694,734
+0.14(+1.37%)
Mar 08, 2012
9.973
10.45
9.898
10.26
6,811,291
+0.47(+4.76%)
Mar 07, 2012
9.471
9.859
9.436
9.797
4,497,393
+0.41(+4.41%)
Mar 06, 2012
9.700
9.718
9.291
9.383
5,655,225
-0.49(-4.99%)
Mar 05, 2012
9.788
10.05
9.709
9.876
2,945,743
+0.02(+0.18%)
Mar 02, 2012
9.868
10.11
9.797
9.859
3,188,662
-0.06(-0.62%)
Mar 01, 2012
10.18
10.27
9.780
9.920
6,417,802
-0.13(-1.31%)
Feb 29, 2012
9.912
10.41
9.912
10.05
6,976,382
+0.18(+1.78%)
Feb 28, 2012
10.06
10.21
9.727
9.876
6,655,406
-0.31(-3.03%)
Feb 27, 2012
9.868
10.30
9.797
10.18
3,962,361
+0.11(+1.14%)
Feb 24, 2012
10.39
10.59
10.07
10.07
4,167,440
-0.27(-2.64%)
Feb 23, 2012
9.894
10.42
9.850
10.34
5,553,814
+0.43(+4.35%)
Feb 22, 2012
10.23
10.43
9.753
9.912
7,726,029
-0.43(-4.17%)
Feb 21, 2012
10.77
10.91
10.15
10.34
5,904,410
-0.36(-3.37%)
Feb 17, 2012
10.74
10.98
10.59
10.70
4,838,261
-0.10(-0.90%)
Feb 16, 2012
10.93
11.14
10.66
10.80
8,374,286
-0.11(-0.97%)
Feb 15, 2012
11.06
11.36
10.83
10.91
8,516,597
-0.03(-0.24%)
Feb 14, 2012
10.77
11.06
10.58
10.93
9,165,460
+0.03(+0.24%)
Feb 13, 2012
10.48
11.07
10.40
10.91
8,171,331
+0.60(+5.81%)
Feb 10, 2012
10.25
10.62
10.12
10.31
8,784,819
-0.24(-2.25%)
Feb 09, 2012
9.604
10.70
9.604
10.55
16,460,386
+0.93(+9.71%)
Feb 08, 2012
9.516
9.683
9.260
9.612
6,771,794
+0.14(+1.49%)
Feb 07, 2012
9.155
9.568
8.979
9.471
7,635,646
+0.29(+3.16%)
Feb 06, 2012
9.278
9.533
9.067
9.181
6,935,373
-0.33(-3.52%)
Feb 03, 2012
8.697
9.731
8.697
9.516
14,256,945
+1.08(+12.75%)
Feb 02, 2012
8.483
8.632
8.343
8.439
5,313,494
-0.04(-0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.