Historical Stock Prices

KBH 
$16.08
*  
0.02
0.12%
Get KBH Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 16.08 16.27 16.03 16.08 1,209,479
12/24/2014 16.06 16.14 15.97 16.06 848,075
12/23/2014 16.24 16.45 15.96 16.07 1,866,258
12/22/2014 16.11 16.31 15.97 16.21 1,651,292
12/19/2014 16.33 16.4 15.7499 16.1 4,025,794
12/18/2014 16.08 16.4372 15.93 16.29 2,466,259
12/17/2014 15.31 15.95 15.3 15.91 3,451,610
12/16/2014 15.32 15.715 15.23 15.25 3,315,284
12/15/2014 15.64 15.85 15.33 15.41 3,276,488
12/12/2014 15.43 15.855 15.3 15.63 3,983,088
12/11/2014 15.63 15.87 15.52 15.53 5,856,051
12/10/2014 16.36 16.59 15.56 15.56 4,349,494
12/09/2014 16 16.47 15.9 16.44 3,504,567
12/08/2014 16.07 16.47 16.07 16.12 2,793,078
12/05/2014 16.24 16.38 16.1 16.2 4,117,520
12/04/2014 16.7 16.71 16.23 16.3 4,590,531
12/03/2014 16.77 17.03 16.7 16.72 2,709,413
12/02/2014 16.92 17.01 16.77 16.77 3,990,595
12/01/2014 17.57 17.57 16.92 16.98 5,116,840
11/28/2014 17.87 17.87 17.28 17.57 2,667,501
11/26/2014 17.81 17.925 17.63 17.86 1,536,024
11/25/2014 17.87 18.075 17.545 17.81 4,778,125
11/24/2014 17.74 18.1 17.725 17.84 4,345,026
11/21/2014 17.75 17.895 17.62 17.67 3,269,268
11/20/2014 17 17.66 16.98 17.46 3,810,156
11/19/2014 17 17.18 16.91 17.07 2,576,138
11/18/2014 17.2 17.33 16.97 17.07 2,553,025
11/17/2014 16.98 17.34 16.9 17.16 3,643,994
11/14/2014 16.78 17.12 16.75 17.03 3,557,553
11/13/2014 16.87 17.1699 16.77 16.81 2,449,160
11/12/2014 16.84 17.1 16.7 16.87 3,772,214
11/11/2014 16.42 17.17 16.4 17.08 4,597,108
11/10/2014 16.51 16.87 16.41 16.46 3,438,278
11/07/2014 15.94 16.51 15.77 16.34 4,331,059
11/06/2014 15.77 16.16 15.77 15.98 3,905,135
11/05/2014 15.761 15.97 15.63 15.77 2,303,255
11/04/2014 15.93 16.0439 15.61 15.69 2,972,220
11/03/2014 15.78 16.05 15.69 15.99 3,514,632
10/31/2014 16.25 16.3578 15.62 15.74 5,889,222
10/30/2014 16.11 16.13 15.62 16.1 4,636,887
10/29/2014 16.48 16.58 15.8799 16.18 5,608,366
10/28/2014 16.47 16.745 16.34 16.55 3,607,893
10/27/2014 16.37 16.5 16.115 16.47 2,660,794
10/24/2014 16.25 16.49 15.98 16.43 3,558,979
10/23/2014 16.08 16.64 15.85 16.27 5,008,251
10/22/2014 16.01 16.22 15.89 15.96 3,643,248
10/21/2014 15.98 16.34 15.77 16.01 4,453,377
10/20/2014 15.54 16.23 15.54 15.89 5,859,470
10/17/2014 14.83 15.96 14.65 15.51 9,461,119
10/16/2014 14.37 15.12 14.34 14.56 5,490,161
10/15/2014 13.96 14.86 13.86 14.62 6,544,419
10/14/2014 13.9 14.545 13.89 14.07 5,489,040
10/13/2014 14.23 14.48 13.75 13.78 4,685,062
10/10/2014 14.57 14.85 14.0575 14.08 5,162,707
10/09/2014 15.14 15.23 14.59 14.62 3,632,588
10/08/2014 15.05 15.18 14.75 15.16 3,331,790
10/07/2014 14.99 15.36 14.92 15.06 3,512,009
10/06/2014 15.12 15.19 14.95 15.06 2,517,614
10/03/2014 14.89 15.14 14.77 15 4,264,757
10/02/2014 14.78 14.88 14.47 14.78 6,059,821
10/01/2014 14.91 15.06 14.74 14.8 4,800,715
09/30/2014 15.19 15.22 14.86 14.94 4,308,652
09/29/2014 15.37 15.42 15.15 15.19 4,765,962
09/26/2014 15.69 15.69 15.23 15.56 6,231,084
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?