KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.764	8.108	7.386	7.470	0	-0.54(-6.71%)
Feb 26, 2009	8.611	8.729	7.873	8.007	5,203,842	-0.24(-2.95%)
Feb 25, 2009	8.376	8.645	7.806	8.250	6,981,464	-0.28(-3.25%)
Feb 24, 2009	7.831	9.048	7.722	8.527	7,892,157	+0.81(+10.55%)
Feb 23, 2009	7.940	8.141	7.495	7.713	5,202,911	-0.08(-1.08%)
Feb 20, 2009	7.419	7.982	7.302	7.797	12,347,493	+0.08(+0.98%)
Feb 19, 2009	9.023	9.266	7.663	7.722	9,096,922	-1.20(-13.45%)
Feb 18, 2009	9.518	9.803	8.754	8.922	5,750,146	-0.55(-5.76%)
Feb 17, 2009	9.442	9.652	8.981	9.467	4,776,014	-0.40(-4.08%)
Feb 13, 2009	9.660	9.996	9.342	9.870	5,996,970	+0.14(+1.47%)
Feb 12, 2009	10.07	10.07	9.023	9.728	7,551,171	-0.56(-5.46%)
Feb 11, 2009	10.31	10.73	9.843	10.29	6,028,313	+0.16(+1.57%)
Feb 10, 2009	11.01	11.64	9.963	10.13	7,262,059	-1.20(-10.59%)
Feb 09, 2009	11.36	11.71	10.88	11.33	4,784,450	-0.41(-3.50%)
Feb 06, 2009	10.17	12.24	10.17	11.74	10,787,150	+1.40(+13.55%)
Feb 05, 2009	10.06	10.63	9.862	10.34	6,501,055	+0.29(+2.84%)
Feb 04, 2009	10.45	10.65	9.937	10.05	5,130,409	-0.25(-2.44%)
Feb 03, 2009	9.652	10.48	9.417	10.31	8,331,873	+0.93(+9.94%)
Feb 02, 2009	8.964	9.719	8.729	9.375	6,719,408	+0.42(+4.69%)
Jan 30, 2009	9.467	9.602	8.880	8.955	0	-0.50(-5.24%)
Jan 29, 2009	10.29	10.48	9.350	9.451	6,685,645	-0.97(-9.34%)
Jan 28, 2009	9.409	10.61	9.383	10.42	7,623,781	+1.23(+13.42%)
Jan 27, 2009	9.786	9.963	9.157	9.190	5,529,584	-0.48(-4.95%)
Jan 26, 2009	9.577	10.21	9.350	9.669	6,467,896	+0.08(+0.88%)
Jan 23, 2009	9.123	9.761	8.905	9.585	6,822,875	+0.14(+1.51%)
Jan 22, 2009	9.568	9.946	9.157	9.442	7,588,136	-0.45(-4.58%)
Jan 21, 2009	10.10	10.18	8.981	9.895	7,290,286	+0.00(+0.00%)
Jan 20, 2009	10.90	11.18	9.837	9.895	7,551,509	-0.94(-8.68%)
Jan 16, 2009	10.54	11.12	10.04	10.84	7,931,968	+0.44(+4.20%)
Jan 15, 2009	10.55	11.03	9.895	10.40	8,603,007	-0.28(-2.59%)
Jan 14, 2009	11.08	11.40	10.49	10.68	4,557,559	-0.88(-7.63%)
Jan 13, 2009	10.94	11.73	10.80	11.56	6,408,144	+0.49(+4.40%)
Jan 12, 2009	11.87	12.09	10.84	11.07	5,190,093	-0.82(-6.92%)
Jan 09, 2009	12.21	12.48	10.53	11.89	12,893,973	-0.34(-2.75%)
Jan 08, 2009	11.80	12.32	11.57	12.23	5,655,553	+0.29(+2.46%)
Jan 07, 2009	12.51	12.72	11.77	11.94	4,608,084	-0.90(-7.00%)
Jan 06, 2009	12.50	12.97	12.42	12.83	6,907,144	+0.50(+4.01%)
Jan 05, 2009	11.66	12.57	11.32	12.34	4,590,248	+0.71(+6.14%)
Jan 02, 2009	11.71	11.81	11.05	11.62	0	+0.19(+1.69%)
Jan 01, 2009	11.14	11.62	10.91	11.43	0	+0.00(+0.00%)
Dec 31, 2008	11.14	11.62	10.91	11.43	2,753,341	+0.15(+1.34%)
Dec 30, 2008	10.89	11.46	10.58	11.28	3,418,705	+0.29(+2.67%)
Dec 29, 2008	11.16	11.40	10.59	10.99	2,600,377	-0.42(-3.68%)
Dec 26, 2008	11.62	11.64	11.19	11.41	1,075,629	-0.03(-0.22%)
Dec 24, 2008	11.90	11.94	11.34	11.43	1,194,628	-0.24(-2.08%)
Dec 23, 2008	12.42	12.42	11.50	11.67	5,815,026	-0.34(-2.80%)
Dec 22, 2008	12.58	12.89	11.78	12.01	5,375,448	-0.52(-4.15%)
Dec 19, 2008	12.66	13.06	12.39	12.53	6,133,835	+0.08(+0.67%)
Dec 18, 2008	13.12	13.75	11.88	12.45	4,988,334	-0.52(-4.01%)
Dec 17, 2008	12.32	13.29	12.21	12.97	5,655,425	+0.44(+3.48%)
Dec 16, 2008	11.31	12.67	11.25	12.53	4,789,868	+1.31(+11.67%)
Dec 15, 2008	11.82	12.30	10.94	11.22	3,139,941	-0.77(-6.44%)
Dec 12, 2008	10.98	12.14	10.94	11.99	3,114,604	+0.62(+5.46%)
Dec 11, 2008	11.58	12.33	11.10	11.37	4,981,484	-0.39(-3.35%)
Dec 10, 2008	11.63	11.92	10.89	11.77	3,958,912	+0.28(+2.41%)
Dec 09, 2008	11.96	12.72	11.18	11.49	4,119,711	-0.67(-5.52%)
Dec 08, 2008	12.51	12.51	11.16	12.16	5,540,518	+0.24(+2.04%)
Dec 05, 2008	11.05	12.12	10.35	11.92	6,331,260	+0.62(+5.50%)
Dec 04, 2008	10.80	12.39	10.50	11.30	8,204,870	+0.42(+3.86%)
Dec 03, 2008	10.38	11.41	9.182	10.88	6,886,786	+1.17(+12.01%)
Dec 02, 2008	8.897	9.803	8.569	9.711	5,543,997	+0.97(+11.14%)