Historical Stock Prices

KBH 
$17.31
*  
0.03
0.17%
Get KBH Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading KBH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 17.41 17.415 17.01 17.31 5,013,845
09/18/2014 17.47 17.5 17.17 17.34 2,611,652
09/17/2014 16.96 17.6 16.95 17.45 6,402,733
09/16/2014 16.82 16.9 16.655 16.74 2,847,079
09/15/2014 16.95 16.95 16.7 16.82 1,754,581
09/12/2014 17.2 17.26 16.745 16.91 3,730,920
09/11/2014 17.07 17.36 17.06 17.29 2,079,527
09/10/2014 17.01 17.34 16.945 17.16 2,975,182
09/09/2014 17.14 17.21 16.95 17.03 2,029,235
09/08/2014 16.96 17.25 16.89 17.11 1,972,615
09/05/2014 17 17.2 16.95 16.96 2,582,788
09/04/2014 17.17 17.252 16.97 17.02 2,813,536
09/03/2014 17.7 17.74 17.06 17.09 3,864,986
09/02/2014 17.75 17.7772 17.58 17.67 1,862,760
08/29/2014 17.59 17.84 17.54 17.75 1,556,890
08/28/2014 17.55 17.715 17.44 17.59 2,041,756
08/27/2014 17.67 17.73 17.56 17.65 1,744,205
08/26/2014 17.5 17.79 17.48 17.65 2,672,055
08/25/2014 17.91 17.94 17.45 17.49 3,225,607
08/22/2014 17.74 17.8 17.55 17.7 2,081,052
08/21/2014 17.8 17.9161 17.58 17.74 2,844,254
08/20/2014 17.6 17.9 17.52 17.8 2,919,114
08/19/2014 17.62 17.7904 17.485 17.66 3,322,487
08/18/2014 16.86 17.32 16.85 17.2 3,460,747
08/15/2014 16.92 17.01 16.56 16.71 2,502,960
08/14/2014 16.44 16.86 16.41 16.81 2,310,436
08/13/2014 16.41 16.567 16.28 16.39 1,563,165
08/12/2014 16.44 16.505 16.21 16.31 2,547,960
08/11/2014 16.55 16.745 16.49 16.53 2,047,991
08/08/2014 16.19 16.58 16.16 16.46 2,370,801
08/07/2014 16.23 16.39 16.06 16.15 1,586,938
08/06/2014 16.26 16.39 16.12 16.16 2,313,633
08/05/2014 16.27 16.69 16.21 16.31 3,212,345
08/04/2014 16.31 16.48 16.165 16.42 1,984,188
08/01/2014 16.31 16.58 16.09 16.23 3,137,542
07/31/2014 16.48 16.52 16.08 16.3 4,075,312
07/30/2014 16.97 16.99 16.445 16.68 4,084,847
07/29/2014 17.06 17.16 16.785 16.91 3,197,052
07/28/2014 17.35 17.38 16.895 17.05 4,174,433
07/25/2014 17.62 17.669 17.2 17.35 4,132,066
07/24/2014 18.17 18.38 17.59 17.72 7,166,138
07/23/2014 18.08 18.49 17.96 18.33 2,675,906
07/22/2014 17.8 18.245 17.78 18.08 2,754,459
07/21/2014 17.61 17.96 17.58 17.73 3,115,963
07/18/2014 17.53 17.81 17.48 17.8 2,869,104
07/17/2014 17.82 17.82 17.43 17.48 3,162,009
07/16/2014 17.62 18.09 17.45 18.01 3,544,072
07/15/2014 17.6 17.69 17.42 17.62 2,315,457
07/14/2014 17.72 17.7279 17.46 17.58 2,025,546
07/11/2014 17.76 17.79 17.52 17.58 3,244,950
07/10/2014 17.89 18.06 17.76 17.82 3,763,510
07/09/2014 18.27 18.43 18.17 18.29 2,328,602
07/08/2014 18.13 18.32 17.975 18.23 3,273,139
07/07/2014 18.59 18.59 18.08 18.1 3,854,115
07/03/2014 18.71 18.78 18.479 18.59 2,568,848
07/02/2014 18.92 18.983 18.64 18.69 3,020,967
07/01/2014 18.71 18.95 18.695 18.87 3,433,012
06/30/2014 18.69 18.87 18.56 18.68 6,098,236
06/27/2014 17.99 18.75 17.79 18.69 10,775,680
06/26/2014 17.97 18.16 17.75 17.88 5,010,049
06/25/2014 17.6 17.95 17.4 17.94 2,999,284
06/24/2014 17.46 18.04 17.458 17.64 3,712,599
06/23/2014 17.32 17.64 17.23 17.46 2,456,803
06/20/2014 17.35 17.36 16.99 17.24 2,879,283
06/19/2014 17.35 17.73 17.25 17.4 4,147,917
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?