KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.63	15.63	15.16	15.16	3,595,093	-0.46(-2.97%)
Oct 30, 2013	16.10	16.15	15.45	15.62	3,628,349	-0.42(-2.62%)
Oct 29, 2013	15.89	16.05	15.70	16.04	2,372,788	+0.25(+1.58%)
Oct 28, 2013	16.00	16.20	15.68	15.79	2,806,058	-0.20(-1.23%)
Oct 25, 2013	16.21	16.21	15.82	15.99	2,874,427	-0.06(-0.39%)
Oct 24, 2013	15.76	16.33	15.70	16.05	5,413,066	+0.45(+2.86%)
Oct 23, 2013	15.34	15.99	15.27	15.60	5,064,560	+0.25(+1.63%)
Oct 22, 2013	14.93	15.41	14.91	15.35	5,377,273	+0.55(+3.74%)
Oct 21, 2013	15.41	15.46	14.59	14.80	6,711,102	-0.54(-3.49%)
Oct 18, 2013	15.49	15.55	15.19	15.34	4,443,376	-0.11(-0.69%)
Oct 17, 2013	14.57	15.52	14.45	15.44	8,888,672	+0.76(+5.17%)
Oct 16, 2013	14.48	14.82	14.34	14.68	4,080,583	+0.31(+2.18%)
Oct 15, 2013	14.82	14.89	14.34	14.37	6,141,499	-0.47(-3.19%)
Oct 14, 2013	15.00	15.17	14.61	14.84	4,676,255	-0.33(-2.18%)
Oct 11, 2013	15.21	15.38	15.01	15.18	5,183,706	+0.32(+2.17%)
Oct 10, 2013	14.91	15.18	14.74	14.85	5,724,309	+0.23(+1.59%)
Oct 09, 2013	14.71	15.01	14.23	14.62	6,678,027	-0.09(-0.61%)
Oct 08, 2013	14.95	15.26	14.68	14.71	4,857,424	-0.30(-2.02%)
Oct 07, 2013	15.24	15.38	14.95	15.01	7,265,111	-0.38(-2.49%)
Oct 04, 2013	16.31	16.38	15.34	15.40	10,829,045	-0.96(-5.84%)
Oct 03, 2013	16.73	16.78	16.11	16.35	4,934,060	-0.32(-1.93%)
Oct 02, 2013	16.43	16.84	16.26	16.68	4,201,377	+0.22(+1.36%)
Oct 01, 2013	16.06	16.46	16.05	16.45	5,931,901	+0.36(+2.22%)
Sep 30, 2013	15.67	16.26	15.61	16.10	4,088,958	+0.04(+0.22%)
Sep 27, 2013	16.26	16.43	15.96	16.06	3,878,333	-0.38(-2.34%)
Sep 26, 2013	16.26	16.45	15.90	16.44	5,444,951	+0.28(+1.71%)
Sep 25, 2013	16.08	16.43	15.54	16.17	7,053,653	+0.30(+1.91%)
Sep 24, 2013	15.09	16.50	14.93	15.86	14,101,779	+0.65(+4.29%)
Sep 23, 2013	15.63	15.68	14.98	15.21	7,350,546	-0.54(-3.40%)
Sep 20, 2013	16.40	16.46	15.63	15.75	6,552,933	-0.60(-3.66%)
Sep 19, 2013	16.81	16.95	16.30	16.35	7,064,212	-0.35(-2.09%)
Sep 18, 2013	15.43	16.73	15.14	16.69	9,985,930	+1.27(+8.22%)
Sep 17, 2013	15.30	15.74	15.30	15.43	4,745,803	+0.09(+0.58%)
Sep 16, 2013	15.82	15.82	15.32	15.34	5,623,995	+0.18(+1.18%)
Sep 13, 2013	15.43	15.52	15.08	15.16	3,920,303	-0.25(-1.62%)
Sep 12, 2013	15.57	16.04	15.31	15.41	5,386,239	-0.18(-1.15%)
Sep 11, 2013	15.19	15.64	15.05	15.59	5,817,357	+0.37(+2.41%)
Sep 10, 2013	15.32	15.50	15.01	15.22	5,070,352	-0.05(-0.35%)
Sep 09, 2013	14.63	15.32	14.60	15.27	5,565,574	+0.77(+5.30%)
Sep 06, 2013	14.59	14.92	14.34	14.51	7,287,368	+0.30(+2.14%)
Sep 05, 2013	14.40	14.44	14.07	14.20	4,123,834	-0.19(-1.30%)
Sep 04, 2013	14.52	14.70	14.32	14.39	7,130,354	-0.13(-0.92%)
Sep 03, 2013	14.42	14.72	14.34	14.52	6,005,615	+0.21(+1.43%)
Aug 30, 2013	14.61	14.61	14.22	14.32	2,258,016	-0.30(-2.08%)
Aug 29, 2013	14.26	14.77	14.26	14.62	3,017,927	+0.31(+2.18%)
Aug 28, 2013	14.44	14.44	14.15	14.31	3,609,584	-0.23(-1.60%)
Aug 27, 2013	14.51	14.72	14.25	14.54	4,931,586	-0.31(-2.10%)
Aug 26, 2013	14.69	15.05	14.48	14.85	3,411,259	+0.17(+1.16%)
Aug 23, 2013	15.43	15.43	14.60	14.68	6,393,654	-0.68(-4.42%)
Aug 22, 2013	15.00	15.61	15.00	15.36	3,503,308	+0.42(+2.81%)
Aug 21, 2013	14.87	15.20	14.74	14.94	4,555,726	-0.06(-0.42%)
Aug 20, 2013	14.61	15.10	14.50	15.01	3,669,753	+0.46(+3.19%)
Aug 19, 2013	15.28	15.35	14.42	14.54	4,097,207	-0.65(-4.29%)
Aug 16, 2013	15.51	16.03	14.86	15.19	7,576,046	-0.18(-1.16%)
Aug 15, 2013	14.34	15.67	13.91	15.37	10,503,553	+0.77(+5.26%)
Aug 14, 2013	14.40	14.62	14.05	14.60	4,537,493	+0.21(+1.43%)
Aug 13, 2013	14.98	14.99	14.29	14.40	4,832,811	-0.61(-4.05%)
Aug 12, 2013	14.76	15.26	14.67	15.01	3,093,327	+0.23(+1.57%)
Aug 09, 2013	14.81	14.91	14.46	14.77	4,986,522	-0.08(-0.54%)
Aug 08, 2013	14.88	15.11	14.72	14.85	2,834,563	+0.15(+1.03%)
Aug 07, 2013	14.86	14.93	14.59	14.70	4,310,072	-0.29(-1.97%)
Aug 06, 2013	15.48	15.49	14.94	15.00	4,430,919	-0.54(-3.45%)
Aug 05, 2013	15.81	15.86	15.26	15.53	2,810,014	-0.30(-1.92%)
Aug 02, 2013	15.63	16.19	15.51	15.84	3,711,233	+0.25(+1.60%)