Home > Quotes > KBH > Historical Prices

Historical Stock Prices

KBH 
$23.11
*  
0.29
  negative  
1.24%
Get KBH Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
05/23/2013 22.68 23.91 22.5 23.4 4,434,903
05/22/2013 23.91 24.48 22.8 23.04 4,213,484
05/21/2013 24.06 24.24 23.24 23.7 2,862,734
05/20/2013 24.12 24.55 23.78 23.99 2,411,020
05/17/2013 24.1 24.39 23.97 24.08 3,256,845
05/16/2013 24.55 24.78 23.78 23.88 4,211,467
05/15/2013 24.86 25.14 24.54 24.69 5,111,213
05/14/2013 24.19 24.82 24.14 24.82 3,214,040
05/13/2013 24.26 24.5994 24.18 24.39 1,970,183
05/10/2013 24.17 24.395 24.061 24.32 2,515,103
05/09/2013 24.05 24.77 24.05 24.16 2,792,980
05/08/2013 24.28 24.55 23.35 24.13 7,394,846
05/07/2013 24.55 24.7 24.195 24.67 2,315,572
05/06/2013 24.07 24.79 23.95 24.61 4,237,804
05/03/2013 23.7 24.32 23.63 24.02 4,851,688
05/02/2013 22.39 23.4 22.15 23.21 4,776,644
05/01/2013 22.43 22.7 21.9548 22.11 2,658,267
04/30/2013 22.75 23.129 22.25 22.54 3,460,749
04/29/2013 23.15 23.5 22.78 22.82 3,410,212
04/26/2013 22.52 23.17 22.18 23.04 4,959,474
04/25/2013 22.2 22.53 21.9 22.3 3,573,937
04/24/2013 22.01 22.2 21.51 21.97 4,084,134
04/23/2013 21.45 22.28 21.36 21.91 5,080,929
04/22/2013 20.44 21.085 19.86 21.02 4,211,607
04/19/2013 19.97 20.71 19.79 20.44 4,553,767
04/18/2013 20.86 20.87 19.68 19.9 5,918,851
04/17/2013 20.8 20.86 20.06 20.73 4,410,561
04/16/2013 21.28 21.44 20.62 21.02 3,929,781
04/15/2013 22.04 22.04 20.61 20.7 4,724,563
04/12/2013 22.11 22.67 21.85 22.12 3,841,801
04/11/2013 21.63 22.25 21.49 21.97 3,318,647
04/10/2013 21.96 22.05 21.3 21.66 3,820,283
04/09/2013 22.13 22.33 21.59 21.9 4,011,915
04/08/2013 21.13 22.21 21.1048 22.19 4,789,217
04/05/2013 20.11 21.13 20 21.09 4,446,070
04/04/2013 20.18 20.78 20.08 20.7 5,163,656
04/03/2013 21.18 21.24 19.9199 20.02 6,940,205
04/02/2013 21.49 21.76 21.01 21.18 3,733,756
04/01/2013 21.78 22 21.165 21.4 3,353,397
03/28/2013 22.12 22.23 21.595 21.77 3,170,853
03/27/2013 21.91 22.33 21.76 22.1 3,431,290
03/26/2013 22.17 22.43 21.87 22.07 3,620,590
03/25/2013 21.99 22.41 21.721 21.99 4,328,030
03/22/2013 22.12 22.22 21.675 21.77 3,745,254
03/21/2013 21.65 22.38 20.7 22.1 11,018,150
03/20/2013 21.25 21.79 21.12 21.57 4,197,909
03/19/2013 21 21.45 20.76 21.03 5,965,566
03/18/2013 20.01 20.62 19.9 20.42 3,922,117
03/15/2013 20.47 20.68 20.29 20.29 3,871,315
03/14/2013 20.3 20.69 20.28 20.52 3,095,948
03/13/2013 20.12 20.57 19.92 20.28 3,872,626
03/12/2013 20.6 20.63 20.05 20.12 4,219,202
03/11/2013 20.1 20.76 20.02 20.69 4,677,585
03/08/2013 19.96 20.31 19.79 20.18 4,389,125
03/07/2013 19.59 19.79 19.37 19.7 2,178,977
03/06/2013 19.68 19.85 19.48 19.55 3,336,715
03/05/2013 19.3 19.73 19.26 19.55 3,987,882
03/04/2013 18.66 19.15 18.63 19.12 3,704,165
03/01/2013 18.5 18.94 18.21 18.77 4,120,844
02/28/2013 19 19.31 18.6 18.69 3,448,645
02/27/2013 18.51 19.1482 18.39 19 5,446,691
02/26/2013 17.32 18.45 17.26 18.37 5,842,456
02/25/2013 18.13 18.18 17.13 17.14 3,713,003
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.