KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	18.99	19.14	18.04	18.31	3,428,609	-0.36(-1.92%)
Oct 30, 2018	17.70	18.70	17.47	18.66	2,737,196	+0.89(+5.00%)
Oct 29, 2018	18.72	18.79	17.53	17.78	2,424,946	-0.57(-3.10%)
Oct 26, 2018	17.83	18.93	17.73	18.34	3,249,771	+0.20(+1.11%)
Oct 25, 2018	17.66	18.27	17.49	18.14	4,179,395	+1.13(+6.63%)
Oct 24, 2018	17.57	18.18	17.00	17.01	2,803,682	-0.57(-3.23%)
Oct 23, 2018	17.06	18.06	17.04	17.58	4,790,279	+0.34(+1.97%)
Oct 22, 2018	17.88	18.08	17.22	17.24	2,912,561	-0.79(-4.37%)
Oct 19, 2018	18.88	18.92	17.92	18.03	2,548,373	-0.77(-4.10%)
Oct 18, 2018	18.82	19.31	18.75	18.80	1,673,407	-0.36(-1.87%)
Oct 17, 2018	18.74	19.35	18.71	19.16	3,460,281	-0.56(-2.84%)
Oct 16, 2018	19.19	19.95	19.03	19.72	2,470,037	+0.72(+3.81%)
Oct 15, 2018	18.89	19.15	18.66	18.99	1,748,745	+0.03(+0.14%)
Oct 12, 2018	19.49	19.57	18.84	18.97	2,499,832	-0.21(-1.10%)
Oct 11, 2018	19.89	19.90	19.15	19.18	3,627,497	-0.64(-3.24%)
Oct 10, 2018	20.41	20.64	19.80	19.82	3,654,010	-0.68(-3.31%)
Oct 09, 2018	21.27	21.41	20.48	20.50	2,374,932	-0.84(-3.95%)
Oct 08, 2018	20.68	21.50	20.62	21.34	3,673,623	+0.54(+2.60%)
Oct 05, 2018	21.13	21.21	20.42	20.80	1,887,336	-0.33(-1.56%)
Oct 04, 2018	21.27	21.29	20.75	21.13	2,589,803	-0.31(-1.45%)
Oct 03, 2018	22.11	22.30	21.30	21.44	3,933,033	-0.71(-3.23%)
Oct 02, 2018	21.73	22.30	21.73	22.16	2,823,189	+0.43(+1.98%)
Oct 01, 2018	22.29	22.29	21.41	21.73	3,491,044	-0.19(-0.88%)
Sep 28, 2018	21.82	22.56	21.72	21.92	3,108,291	+0.06(+0.29%)
Sep 27, 2018	22.70	22.74	21.75	21.86	3,937,044	-0.61(-2.73%)
Sep 26, 2018	24.50	24.57	21.67	22.47	12,140,933	-0.72(-3.08%)
Sep 25, 2018	23.54	23.65	23.16	23.18	4,693,453	-0.22(-0.94%)
Sep 24, 2018	23.24	23.89	23.17	23.40	3,458,801	+0.15(+0.63%)
Sep 21, 2018	22.94	23.36	22.34	23.26	3,181,158	+0.17(+0.75%)
Sep 20, 2018	23.43	23.51	22.66	23.08	4,449,663	-0.52(-2.21%)
Sep 19, 2018	23.59	23.99	23.50	23.61	4,042,104	-0.05(-0.19%)
Sep 18, 2018	23.18	23.85	23.18	23.65	1,748,824	+0.57(+2.46%)
Sep 17, 2018	23.59	23.66	23.05	23.08	2,326,090	-0.58(-2.44%)
Sep 14, 2018	22.99	23.67	22.54	23.66	1,722,841	+0.56(+2.42%)
Sep 13, 2018	23.35	23.42	22.49	23.10	2,352,225	-0.20(-0.87%)
Sep 12, 2018	22.98	23.33	22.96	23.30	1,457,033	+0.35(+1.52%)
Sep 11, 2018	22.61	23.36	22.51	22.96	1,052,861	+0.28(+1.25%)
Sep 10, 2018	22.59	22.95	22.52	22.67	1,002,001	+0.11(+0.49%)
Sep 07, 2018	22.79	22.79	22.41	22.56	1,476,424	-0.44(-1.91%)
Sep 06, 2018	23.15	23.71	22.91	23.00	1,694,795	-0.05(-0.24%)
Sep 05, 2018	22.72	23.18	22.53	23.06	1,034,947	+0.33(+1.45%)
Sep 04, 2018	22.74	22.77	22.45	22.73	1,042,786	-0.05(-0.24%)
Aug 31, 2018		22.78	22.78	22.78	0	+0.08(+0.36%)
Aug 30, 2018	22.96	23.03	22.63	22.70	1,035,903	-0.39(-1.71%)
Aug 29, 2018	23.23	23.30	22.87	23.09	761,805	-0.16(-0.71%)
Aug 28, 2018	23.32	23.42	23.12	23.26	831,492	-0.10(-0.43%)
Aug 27, 2018	23.04	23.50	22.96	23.36	1,173,451	+0.36(+1.55%)
Aug 24, 2018	22.81	23.08	22.74	23.00	817,460	+0.21(+0.92%)
Aug 23, 2018	22.96	22.96	22.57	22.79	1,499,113	-0.17(-0.72%)
Aug 22, 2018	23.15	23.23	22.76	22.96	1,187,952	-0.26(-1.11%)
Aug 21, 2018	22.53	23.32	22.46	23.21	2,857,021	+1.18(+5.37%)
Aug 20, 2018	21.70	22.15	21.58	22.03	1,402,909	+0.43(+2.00%)
Aug 17, 2018	21.67	21.82	21.42	21.60	1,902,171	-0.16(-0.72%)
Aug 16, 2018	21.36	21.91	21.28	21.75	1,270,384	+0.50(+2.33%)
Aug 15, 2018	21.37	21.44	21.08	21.26	1,556,518	-0.22(-1.02%)
Aug 14, 2018	21.38	21.81	21.20	21.48	1,216,039	+0.17(+0.77%)
Aug 13, 2018	21.94	21.98	21.15	21.31	1,979,236	-0.72(-3.25%)
Aug 10, 2018	22.01	22.15	21.66	22.03	1,260,878	-0.18(-0.83%)
Aug 09, 2018	22.15	22.44	22.03	22.21	2,173,225	+0.07(+0.33%)
Aug 08, 2018	22.25	22.41	21.99	22.14	990,033	-0.11(-0.49%)
Aug 07, 2018	21.73	22.30	21.57	22.25	1,115,480	+0.59(+2.71%)
Aug 06, 2018	21.53	21.75	21.23	21.66	851,416	+0.18(+0.85%)
Aug 03, 2018	21.40	21.68	21.30	21.48	692,888	+0.09(+0.43%)
Aug 02, 2018	21.74	21.97	21.37	21.39	1,537,799	-0.59(-2.67%)