KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.44	14.49	13.67	13.89	6,397,651	-0.47(-3.26%)
Sep 29, 2009	14.27	14.59	14.26	14.36	5,689,057	+0.14(+1.00%)
Sep 28, 2009	14.31	14.43	14.03	14.22	5,821,610	+0.03(+0.24%)
Sep 25, 2009	14.64	15.03	13.96	14.18	13,645,159	-1.32(-8.52%)
Sep 24, 2009	16.01	16.12	15.16	15.51	8,054,543	-0.24(-1.54%)
Sep 23, 2009	16.50	16.57	15.71	15.75	6,446,503	-0.85(-5.14%)
Sep 22, 2009	16.79	16.89	16.32	16.60	4,600,478	+0.07(+0.40%)
Sep 21, 2009	16.79	16.81	16.01	16.53	3,907,949	-0.37(-2.18%)
Sep 18, 2009	16.98	17.18	16.58	16.90	9,777,963	+0.43(+2.64%)
Sep 17, 2009	17.21	17.31	16.12	16.47	5,626,544	-0.59(-3.48%)
Sep 16, 2009	16.74	17.27	16.74	17.06	5,084,616	+0.48(+2.93%)
Sep 15, 2009	15.90	16.60	15.90	16.58	3,883,358	+0.69(+4.37%)
Sep 14, 2009	15.45	15.91	15.24	15.88	3,591,353	+0.24(+1.55%)
Sep 11, 2009	16.27	16.31	15.47	15.64	5,360,697	-0.63(-3.86%)
Sep 10, 2009	15.56	16.32	15.29	16.27	5,005,433	+0.75(+4.85%)
Sep 09, 2009	15.40	15.64	15.14	15.51	3,060,419	+0.08(+0.54%)
Sep 08, 2009	14.87	15.47	14.65	15.43	4,470,363	+0.63(+4.24%)
Sep 04, 2009	14.63	14.84	14.27	14.80	2,580,927	+0.31(+2.13%)
Sep 03, 2009	14.28	14.54	13.86	14.49	3,978,449	+0.33(+2.36%)
Sep 02, 2009	14.52	14.74	14.12	14.16	4,769,602	-0.45(-3.09%)
Sep 01, 2009	15.10	15.75	14.52	14.61	3,323,377	-0.62(-4.06%)
Aug 31, 2009	14.99	15.31	14.92	15.23	4,093,834	+0.01(+0.05%)
Aug 28, 2009	15.12	15.40	14.86	15.22	2,559,823	+0.17(+1.11%)
Aug 27, 2009	15.05	15.21	14.39	15.05	3,821,329	-0.19(-1.26%)
Aug 26, 2009	15.18	15.71	14.89	15.25	4,341,904	+0.13(+0.83%)
Aug 25, 2009	14.93	15.48	14.84	15.12	4,636,707	+0.48(+3.31%)
Aug 24, 2009	14.99	15.05	14.51	14.64	3,588,517	-0.19(-1.30%)
Aug 21, 2009	14.59	15.05	14.50	14.83	4,181,722	+0.43(+2.96%)
Aug 20, 2009	13.97	14.57	13.96	14.40	2,294,788	+0.33(+2.32%)
Aug 19, 2009	13.80	14.28	13.75	14.07	2,129,565	-0.14(-1.00%)
Aug 18, 2009	13.86	14.28	13.50	14.22	3,488,783	+0.49(+3.53%)
Aug 17, 2009	13.94	13.96	13.64	13.73	3,058,575	-0.55(-3.86%)
Aug 14, 2009	14.74	14.81	14.14	14.28	3,581,908	-0.55(-3.72%)
Aug 13, 2009	15.14	15.16	14.44	14.84	4,661,400	-0.45(-2.95%)
Aug 12, 2009	15.49	15.89	15.08	15.29	3,804,492	+0.43(+2.87%)
Aug 11, 2009	14.69	14.94	14.24	14.86	3,769,945	+0.14(+0.97%)
Aug 10, 2009	15.35	15.43	14.61	14.72	3,285,575	-0.73(-4.71%)
Aug 07, 2009	14.69	15.75	14.67	15.45	5,213,974	+1.05(+7.26%)
Aug 06, 2009	15.13	15.25	14.28	14.40	4,709,736	-0.60(-4.01%)
Aug 05, 2009	14.77	15.12	14.38	15.00	3,854,889	+0.23(+1.59%)
Aug 04, 2009	14.27	15.09	13.78	14.77	4,498,905	+0.38(+2.67%)
Aug 03, 2009	14.18	14.61	13.96	14.38	4,604,674	+0.43(+3.06%)
Jul 31, 2009	13.83	14.13	13.65	13.96	3,034,657	+0.19(+1.40%)
Jul 30, 2009	13.97	14.08	13.51	13.77	3,929,257	+0.02(+0.12%)
Jul 29, 2009	13.74	14.06	13.56	13.75	3,022,455	-0.27(-1.91%)
Jul 28, 2009	13.71	14.25	13.70	14.02	5,274,430	-0.02(-0.12%)
Jul 27, 2009	13.63	14.25	13.45	14.03	7,881,572	+0.48(+3.52%)
Jul 24, 2009	13.13	13.69	13.03	13.56	7,239,009	+0.18(+1.31%)
Jul 23, 2009	12.66	13.71	12.55	13.38	7,177,433	+0.81(+6.45%)
Jul 22, 2009	11.88	12.80	11.64	12.57	5,993,109	+0.73(+6.14%)
Jul 21, 2009	11.92	12.10	11.59	11.84	2,903,883	-0.10(-0.84%)
Jul 20, 2009	11.93	12.32	11.73	11.94	4,950,103	+0.02(+0.14%)
Jul 17, 2009	11.59	12.19	11.58	11.93	5,907,472	+0.48(+4.24%)
Jul 16, 2009	11.07	11.53	10.87	11.44	3,136,515	+0.34(+3.09%)
Jul 15, 2009	10.93	11.18	10.83	11.10	3,011,610	+0.43(+4.08%)
Jul 14, 2009	10.40	10.77	10.14	10.66	4,994,227	+0.18(+1.67%)
Jul 13, 2009	10.24	10.52	10.19	10.49	5,996,729	+0.16(+1.54%)
Jul 10, 2009	10.25	10.45	10.04	10.33	4,811,687	-0.08(-0.72%)
Jul 09, 2009	9.743	10.51	9.743	10.40	7,394,666	+0.89(+9.31%)
Jul 08, 2009	9.860	9.944	9.325	9.517	7,357,817	-0.37(-3.72%)
Jul 07, 2009	10.12	10.24	9.793	9.885	5,820,881	-0.27(-2.64%)
Jul 06, 2009	10.70	10.70	9.969	10.15	7,962,925	-0.66(-6.11%)
Jul 02, 2009	11.05	11.06	10.66	10.81	4,743,641	-0.32(-2.86%)