KB Home Historical Stock Prices

KBH 
$16.65
*  
0.10
 negative 
0.6%
Get KBH Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  16.66  16.88  16.45  16.65 3,780,182
04/16/2014 16.61 16.88 16.45 16.65 3,780,382
04/15/2014 16.57 16.91 16.25 16.55 6,151,199
04/14/2014 16.61 16.7501 16.33 16.58 3,776,908
04/11/2014 16.87 16.9 16.36 16.53 4,973,494
04/10/2014 17.08 17.62 16.71 16.79 6,318,067
04/09/2014 17.03 17.39 16.62 17.14 4,662,507
04/08/2014 16.83 17.05 16.5 16.99 4,880,894
04/07/2014 17.47 17.55 16.64 16.81 5,775,940
04/04/2014 17.63 18.16 17.47 17.58 4,530,025
04/03/2014 17.83 17.835 17.51 17.6 3,294,023
04/02/2014 17.6 17.98 17.35 17.85 6,562,965
04/01/2014 17.22 17.75 17.1201 17.57 6,078,861
03/31/2014 17.11 17.29 16.88 16.99 3,549,491
03/28/2014 16.72 17.11 16.63 17.02 4,991,157
03/27/2014 16.54 16.88 16.4 16.63 4,292,839
03/26/2014 16.86 17.04 16.51 16.57 6,312,076
03/25/2014 17.16 17.17 16.69 16.76 5,585,784
03/24/2014 17.81 17.84 16.92 16.98 11,837,730
03/21/2014 17.96 18.15 17.77 17.79 14,662,670
03/20/2014 18.61 18.69 18.04 18.21 7,671,170
03/19/2014 19.05 19.44 18.47 18.72 14,471,250
03/18/2014 17.4 17.71 17.13 17.68 6,104,913
03/17/2014 17.55 17.66 17.11 17.27 4,904,171
03/14/2014 17.25 17.63 17.09 17.51 4,183,938
03/13/2014 17.7 17.77 17.11 17.34 5,820,308
03/12/2014 17.48 17.67 17.14 17.65 4,545,823
03/11/2014 17.85 18.02 17.37 17.66 8,116,983
03/10/2014 18.15 18.34 17.72 17.85 7,156,805
03/07/2014 19.08 19.09 18.51 18.62 4,473,740
03/06/2014 19.55 19.59 19 19.01 4,784,505
03/05/2014 20.05 20.05 19.51 19.54 3,057,515
03/04/2014 20.21 20.29 19.8844 20.1 3,400,842
03/03/2014 20.01 20.245 19.6241 19.86 4,377,680
02/28/2014 20.67 20.72 20.25 20.4 3,919,179
02/27/2014 20.15 20.78 20.04 20.67 4,794,660
02/26/2014 19.57 20.4 19.27 20.18 6,420,032
02/25/2014 18.63 19.59 18.6 19.56 4,998,445
02/24/2014 18.98 19.09 18.65 18.66 3,848,195
02/21/2014 18.84 19.1806 18.79 19 3,236,346
02/20/2014 18.66 18.86 18.5 18.8 1,938,588
02/19/2014 18.87 19 18.58 18.61 3,151,246
02/18/2014 19.27 19.27 18.675 18.95 2,492,882
02/14/2014 18.7 19.11 18.501 19.03 2,791,232
02/13/2014 18.33 18.73 18.15 18.73 2,386,067
02/12/2014 18.69 18.8 18.39 18.45 2,505,806
02/11/2014 18.46 18.7 18.4 18.63 3,620,164
02/10/2014 18.91 19.11 18.628 18.88 2,387,513
02/07/2014 18.91 19.18 18.745 18.92 3,413,893
02/06/2014 18.29 19.03 18.29 18.75 3,151,014
02/05/2014 18.61 18.74 18.15 18.29 3,026,764
02/04/2014 18.8 19.1298 18.61 18.69 3,306,714
02/03/2014 19.34 19.34 18.455 18.8 5,223,540
01/31/2014 18.87 19.7 18.7 19.34 4,893,453
01/30/2014 19.14 19.45 18.75 19.11 7,217,403
01/29/2014 18.11 18.7 17.91 18.67 5,820,299
01/28/2014 17.75 18.5 17.75 18.37 6,507,029
01/27/2014 17.75 18.23 17 17.55 7,988,064
01/24/2014 18.39 18.41 17.83 18.04 5,697,854
01/23/2014 18 18.44 17.77 18.43 4,572,783
01/22/2014 17.72 18.27 17.61 18.14 3,520,309
01/21/2014 17.95 17.99 17.46 17.72 2,377,580
01/17/2014 17.99 18.02 17.74 17.88 2,357,997
01/16/2014 17.87 18.0694 17.62 18.03 2,678,225
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 your brokers before you trade


Want to trade FX?