KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.10	13.26	13.10	13.21	1,340,125	+0.15(+1.11%)
Oct 28, 2016	12.93	13.27	12.91	13.06	1,580,077	+0.15(+1.20%)
Oct 27, 2016	13.31	13.31	12.85	12.91	3,590,097	-0.39(-2.94%)
Oct 26, 2016	13.25	13.40	13.20	13.30	1,649,797	-0.02(-0.14%)
Oct 25, 2016	13.50	13.53	13.18	13.32	2,597,532	-0.26(-1.94%)
Oct 24, 2016	13.58	13.70	13.52	13.58	1,936,107	+0.19(+1.43%)
Oct 21, 2016	13.62	13.63	13.38	13.39	3,030,877	-0.34(-2.45%)
Oct 20, 2016	14.09	14.11	13.65	13.72	3,038,850	-0.46(-3.26%)
Oct 19, 2016	14.41	14.52	14.05	14.19	3,654,258	-0.28(-1.95%)
Oct 18, 2016	14.64	14.64	14.47	14.47	1,396,402	-0.01(-0.06%)
Oct 17, 2016	14.27	14.63	14.27	14.48	1,976,474	+0.22(+1.53%)
Oct 14, 2016	14.24	14.42	14.22	14.26	1,771,321	+0.07(+0.51%)
Oct 13, 2016	14.18	14.31	14.07	14.19	1,509,339	-0.18(-1.26%)
Oct 12, 2016	14.50	14.54	14.34	14.37	1,704,602	-0.10(-0.69%)
Oct 11, 2016	14.41	14.54	14.31	14.47	2,693,641	+0.04(+0.25%)
Oct 10, 2016	14.51	14.71	14.41	14.43	1,453,473	+0.00(+0.00%)
Oct 07, 2016	14.74	14.82	14.39	14.43	2,950,600	-0.29(-1.97%)
Oct 06, 2016	14.46	14.78	14.40	14.72	2,249,537	+0.23(+1.57%)
Oct 05, 2016	14.38	14.76	14.31	14.50	3,320,278	+0.24(+1.66%)
Oct 04, 2016	14.45	14.54	14.25	14.26	2,684,215	-0.21(-1.44%)
Oct 03, 2016	14.51	14.61	14.42	14.47	1,419,369	-0.17(-1.18%)
Sep 30, 2016	14.70	14.75	14.51	14.64	2,072,262	+0.03(+0.19%)
Sep 29, 2016	14.86	15.05	14.56	14.61	2,619,597	-0.33(-2.19%)
Sep 28, 2016	14.87	15.02	14.74	14.94	2,925,029	+0.04(+0.24%)
Sep 27, 2016	14.56	15.03	14.54	14.91	4,243,209	+0.31(+2.12%)
Sep 26, 2016	14.20	14.62	14.13	14.60	4,193,035	+0.34(+2.36%)
Sep 23, 2016	14.18	14.39	14.08	14.26	2,399,505	+0.05(+0.32%)
Sep 22, 2016	14.02	14.44	13.99	14.22	3,939,309	+0.38(+2.76%)
Sep 21, 2016	13.78	14.16	13.62	13.83	6,367,812	+0.27(+2.01%)
Sep 20, 2016	14.13	14.13	13.49	13.56	5,393,122	-0.34(-2.42%)
Sep 19, 2016	13.88	14.32	13.77	13.90	6,594,847	+0.38(+2.82%)
Sep 16, 2016	13.70	13.74	13.46	13.52	3,646,934	-0.28(-2.04%)
Sep 15, 2016	13.71	13.89	13.64	13.80	1,430,753	+0.09(+0.66%)
Sep 14, 2016	13.65	13.85	13.47	13.71	2,756,571	+0.02(+0.13%)
Sep 13, 2016	13.75	13.89	13.51	13.69	3,320,948	-0.17(-1.24%)
Sep 12, 2016	13.39	13.92	13.27	13.86	2,082,679	+0.36(+2.69%)
Sep 09, 2016	14.06	14.06	13.41	13.50	2,012,240	-0.71(-4.99%)
Sep 08, 2016	14.27	14.27	14.11	14.21	2,597,940	-0.07(-0.51%)
Sep 07, 2016	13.88	14.43	13.88	14.28	2,264,625	+0.41(+2.95%)
Sep 06, 2016	14.01	14.05	13.77	13.87	1,894,075	-0.08(-0.59%)
Sep 02, 2016	14.06	13.95	13.95	13.95	2,220,698	-0.03(-0.19%)
Sep 01, 2016	14.29	14.38	13.88	13.98	2,293,634	-0.28(-1.97%)
Aug 31, 2016	14.41	14.42	14.08	14.26	1,616,427	-0.15(-1.01%)
Aug 30, 2016	14.26	14.41	14.19	14.41	2,622,881	+0.14(+0.95%)
Aug 29, 2016	14.22	14.47	14.21	14.27	1,338,004	+0.08(+0.58%)
Aug 26, 2016	14.51	14.54	14.06	14.19	1,630,014	-0.27(-1.88%)
Aug 25, 2016	14.41	14.61	14.34	14.46	1,079,380	+0.04(+0.25%)
Aug 24, 2016	14.62	14.69	14.34	14.42	1,624,737	-0.23(-1.55%)
Aug 23, 2016	14.09	14.73	14.01	14.65	3,549,046	+0.68(+4.88%)
Aug 22, 2016	13.89	14.02	13.75	13.97	1,088,951	+0.08(+0.59%)
Aug 19, 2016	13.82	13.94	13.76	13.89	923,032	+0.03(+0.20%)
Aug 18, 2016	13.90	13.99	13.73	13.86	1,259,414	-0.01(-0.07%)
Aug 17, 2016	14.10	14.13	13.78	13.87	2,362,093	-0.25(-1.80%)
Aug 16, 2016	14.16	14.24	14.04	14.12	944,760	-0.06(-0.45%)
Aug 15, 2016	13.96	14.30	13.93	14.19	1,287,805	+0.27(+1.96%)
Aug 12, 2016	14.20	14.22	13.84	13.92	1,494,978	-0.28(-1.98%)
Aug 11, 2016	14.22	14.31	14.11	14.20	1,342,576	+0.11(+0.77%)
Aug 10, 2016	14.32	14.33	14.03	14.09	1,593,726	-0.20(-1.40%)
Aug 09, 2016	14.16	14.34	14.13	14.29	1,054,308	+0.08(+0.58%)
Aug 08, 2016	14.29	14.38	14.19	14.21	974,491	-0.08(-0.57%)
Aug 05, 2016	14.23	14.47	14.23	14.29	1,935,862	+0.13(+0.90%)
Aug 04, 2016	14.14	14.21	13.85	14.16	2,004,255	+0.02(+0.13%)
Aug 03, 2016	13.93	14.26	13.87	14.14	2,322,285	+0.15(+1.04%)
Aug 02, 2016	14.23	14.31	13.92	14.00	2,162,496	-0.26(-1.82%)