KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.41	26.52	25.46	25.48	2,414,219	-0.83(-3.14%)
Feb 27, 2018	27.12	27.67	26.30	26.31	2,143,122	-0.84(-3.11%)
Feb 26, 2018	27.65	27.65	26.72	27.15	2,235,343	-0.24(-0.87%)
Feb 23, 2018	27.68	27.89	27.04	27.39	2,065,033	-0.33(-1.19%)
Feb 22, 2018			27.63	27.72	1,164,673	-0.36(-1.28%)
Feb 21, 2018	28.40	29.13	28.04	28.08	1,391,129	-0.15(-0.52%)
Feb 20, 2018	28.88	29.14	28.13	28.23	2,188,603	-0.83(-2.84%)
Feb 16, 2018		29.05	29.05	29.05	0	+0.39(+1.35%)
Feb 15, 2018	28.96	28.96	28.19	28.67	1,589,884	-0.06(-0.19%)
Feb 14, 2018	27.72	28.90	27.67	28.72	2,532,501	+0.76(+2.73%)
Feb 13, 2018	27.68	28.06	27.56	27.96	2,060,292	+0.20(+0.73%)
Feb 12, 2018	27.20	28.02	27.06	27.76	3,267,114	+0.74(+2.75%)
Feb 09, 2018	27.03	27.30	26.22	27.01	3,916,301	+0.25(+0.93%)
Feb 08, 2018	28.21	28.21	26.76	26.77	3,006,471	-1.28(-4.55%)
Feb 07, 2018	28.43	28.92	28.02	28.04	4,627,722	-0.57(-2.01%)
Feb 06, 2018	26.76	28.88	26.56	28.62	4,724,544	+0.61(+2.20%)
Feb 05, 2018	27.89	28.48	27.31	28.00	3,016,679	-0.17(-0.59%)
Feb 02, 2018	28.78	28.98	27.87	28.17	3,476,116	-0.85(-2.94%)
Feb 01, 2018	28.64	29.55	28.49	29.02	3,737,527	+0.10(+0.35%)
Jan 31, 2018	30.29	30.44	28.81	28.92	3,427,794	-0.87(-2.93%)
Jan 30, 2018	29.36	29.61	29.02	29.79	4,235,968	-0.17(-0.58%)
Jan 29, 2018	30.29	30.40	29.57	29.97	3,390,104	-0.46(-1.51%)
Jan 26, 2018	31.33	31.41	30.33	30.42	3,344,070	-0.56(-1.81%)
Jan 25, 2018	31.74	31.75	30.14	30.98	3,566,452	-0.72(-2.26%)
Jan 24, 2018	32.08	32.35	31.30	31.70	2,587,680	-0.38(-1.17%)
Jan 23, 2018	32.17	32.34	31.61	32.08	1,751,619	-0.06(-0.17%)
Jan 22, 2018	32.07	32.31	31.78	32.13	2,348,696	+0.03(+0.09%)
Jan 19, 2018	32.27	32.33	31.77	32.10	2,229,862	-0.02(-0.06%)
Jan 18, 2018	32.78	32.88	31.95	32.12	2,887,636	-0.79(-2.40%)
Jan 17, 2018	32.42	32.99	32.21	32.91	3,238,943	+0.48(+1.47%)
Jan 16, 2018	34.20	34.25	32.41	32.43	3,733,080	-1.50(-4.41%)
Jan 12, 2018		33.93	33.93	33.93	0	-1.47(-4.15%)
Jan 11, 2018	33.12	35.60	32.89	35.40	14,435,875	+3.88(+12.31%)
Jan 10, 2018	31.20	31.73	30.91	31.52	4,622,604	+0.14(+0.44%)
Jan 09, 2018	31.21	31.70	30.98	31.38	3,277,063	+0.34(+1.09%)
Jan 08, 2018	30.75	31.08	30.41	31.04	2,077,568	+0.39(+1.29%)
Jan 05, 2018	30.66	30.70	29.92	30.64	2,446,733	+0.24(+0.78%)
Jan 04, 2018	31.21	31.30	29.79	30.41	2,599,865	-0.46(-1.49%)
Jan 03, 2018	29.65	30.99	29.57	30.86	2,332,638	+1.32(+4.47%)
Jan 02, 2018	28.90	29.26	28.77	29.54	2,290,158	+0.23(+0.78%)
Dec 29, 2017		29.31	29.31	29.31	0	-0.28(-0.93%)
Dec 28, 2017	29.28	29.68	29.28	29.59	1,420,947	+0.39(+1.35%)
Dec 27, 2017	29.15	29.54	29.15	29.19	1,124,706	+0.13(+0.44%)
Dec 26, 2017	28.99	29.29	28.96	29.07	1,396,078	+0.14(+0.48%)
Dec 22, 2017	29.21	29.31	28.85	28.93	1,018,129	-0.12(-0.41%)
Dec 21, 2017	28.61	29.07	28.32	29.05	1,518,675	+0.69(+2.43%)
Dec 20, 2017	28.34	28.41	27.96	28.36	1,125,638	+0.20(+0.72%)
Dec 19, 2017	28.53	28.78	28.07	28.16	2,304,109	-0.90(-3.09%)
Dec 18, 2017	28.77	29.31	28.57	29.06	2,659,861	+0.54(+1.90%)
Dec 15, 2017	28.36	28.62	28.24	28.52	4,016,141	+0.28(+0.97%)
Dec 14, 2017	28.25	28.62	28.02	28.24	3,277,399	+0.09(+0.33%)
Dec 13, 2017	28.35	28.56	28.08	28.15	1,826,328	-0.17(-0.62%)
Dec 12, 2017	28.37	28.83	28.25	28.32	1,587,060	-0.05(-0.16%)
Dec 11, 2017	28.74	28.88	28.24	28.37	1,379,159	-0.22(-0.77%)
Dec 08, 2017	28.28	28.71	28.02	28.59	1,442,271	+0.00(+0.00%)
Dec 07, 2017	27.54	28.27	27.53		1,301,439	+0.00(+0.00%)
Dec 06, 2017	27.48	28.07	27.43	27.61	1,899,791	-0.03(-0.10%)
Dec 05, 2017	27.51	28.03	27.23	27.63	2,616,902	-0.30(-1.08%)
Dec 04, 2017	28.66	28.76	27.93	27.94	2,722,626	-0.30(-1.07%)