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%)