KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	33.45	33.54	32.99	33.28	1,307,256	-0.22(-0.67%)
Oct 30, 2019	32.98	33.50	32.21	33.50	2,380,210	+0.48(+1.44%)
Oct 29, 2019	33.01	33.62	32.86	33.02	1,796,360	-0.06(-0.17%)
Oct 28, 2019	34.06	34.33	33.07	33.08	2,478,759	-1.03(-3.01%)
Oct 25, 2019	34.31	34.87	34.10	34.11	2,316,852	-0.21(-0.60%)
Oct 24, 2019	33.66	34.35	33.45	34.31	1,423,992	+0.68(+2.02%)
Oct 23, 2019	33.83	33.92	33.22	33.63	2,013,081	-0.22(-0.66%)
Oct 22, 2019	34.04	34.11	33.42	33.85	1,374,819	+0.07(+0.19%)
Oct 21, 2019	34.26	34.44	33.70	33.79	1,735,927	-0.22(-0.66%)
Oct 18, 2019	33.63	34.15	33.54	34.01	1,689,400	+0.32(+0.94%)
Oct 17, 2019	33.39	34.07	33.39	33.69	2,796,660	+0.42(+1.26%)
Oct 16, 2019	32.45	33.30	32.34	33.28	2,222,315	+0.88(+2.71%)
Oct 15, 2019	31.94	32.43	31.90	32.40	2,357,594	+0.64(+2.03%)
Oct 14, 2019	31.59	31.96	31.49	31.76	1,654,181	+0.13(+0.41%)
Oct 11, 2019	32.19	32.32	31.56	31.63	1,872,809	-0.14(-0.44%)
Oct 10, 2019	31.71	31.91	31.35	31.76	2,716,338	+0.10(+0.32%)
Oct 09, 2019	31.86	32.17	31.65	31.66	2,201,379	+0.07(+0.21%)
Oct 08, 2019	31.26	31.97	31.20	31.60	1,605,957	+0.07(+0.21%)
Oct 07, 2019	31.25	31.71	31.23	31.53	1,392,890	+0.08(+0.27%)
Oct 04, 2019	31.03	31.64	30.88	31.45	2,549,599	+0.59(+1.90%)
Oct 03, 2019	31.18	31.40	30.49	30.86	2,415,410	-0.36(-1.16%)
Oct 02, 2019	31.59	31.73	30.80	31.22	2,294,136	-0.27(-0.86%)