KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.68	32.23	31.68	32.04	1,175,195	+0.27(+0.85%)
Dec 30, 2019	31.63	31.81	31.46	31.77	1,384,592	+0.05(+0.15%)
Dec 27, 2019	31.71	31.98	31.44	31.72	942,531	+0.12(+0.38%)
Dec 26, 2019	31.79	31.90	31.52	31.60	925,037	-0.21(-0.65%)
Dec 24, 2019	31.37	31.88	31.22	31.80	600,434	+0.54(+1.73%)
Dec 23, 2019	31.65	31.88	31.15	31.26	1,096,125	-0.44(-1.39%)
Dec 20, 2019	30.71	31.84	30.65	31.70	2,782,558	+1.14(+3.73%)
Dec 19, 2019	31.07	31.07	30.21	30.56	2,309,430	-0.65(-2.10%)
Dec 18, 2019	32.19	32.34	31.06	31.21	2,197,717	-0.65(-2.02%)
Dec 17, 2019	32.56	32.63	31.67	31.86	1,600,243	-0.66(-2.04%)
Dec 16, 2019	32.68	32.85	32.33	32.52	1,163,671	-0.15(-0.46%)
Dec 13, 2019	32.25	32.84	32.20	32.67	805,393	+0.23(+0.72%)
Dec 12, 2019	33.20	33.42	32.36	32.44	1,064,512	-0.96(-2.88%)
Dec 11, 2019	32.79	33.43	32.62	33.40	1,165,676	+0.70(+2.14%)
Dec 10, 2019	32.51	32.78	32.35	32.70	802,611	+0.13(+0.40%)
Dec 09, 2019	31.98	32.81	31.96	32.57	1,664,608	+0.61(+1.90%)
Dec 06, 2019	32.86	33.06	31.83	31.96	1,635,175	-0.82(-2.51%)
Dec 05, 2019	32.27	33.03	32.17	32.78	1,274,591	+0.51(+1.59%)
Dec 04, 2019	32.14	32.50	31.88	32.27	891,834	+0.17(+0.52%)
Dec 03, 2019	31.52	32.12	31.37	32.10	1,285,598	+0.50(+1.60%)
Dec 02, 2019	32.18	32.26	31.35	31.60	1,765,174	-0.73(-2.26%)
Nov 29, 2019	32.46	32.82	32.24	32.33	416,656	-0.27(-0.83%)
Nov 27, 2019	32.86	33.05	32.52	32.60	772,445	-0.21(-0.63%)
Nov 26, 2019	32.24	32.82	32.24	32.80	841,137	+0.41(+1.27%)
Nov 25, 2019	32.04	32.63	31.91	32.39	877,667	+0.57(+1.79%)
Nov 22, 2019	32.27	32.48	31.77	31.82	1,033,350	-0.30(-0.93%)
Nov 21, 2019	32.75	32.87	32.06	32.12	992,877	-0.56(-1.72%)
Nov 20, 2019	32.58	33.20	32.44	32.68	987,924	+0.06(+0.17%)
Nov 19, 2019	32.66	32.98	32.49	32.63	1,392,962	+0.14(+0.43%)
Nov 18, 2019	32.04	32.68	31.92	32.49	1,235,808	+0.44(+1.37%)
Nov 15, 2019	32.34	32.45	31.97	32.05	856,846	-0.28(-0.87%)
Nov 14, 2019	32.01	32.52	31.95	32.33	840,421	+0.21(+0.64%)
Nov 13, 2019	31.51	32.23	31.42	32.12	1,405,957	+0.50(+1.57%)
Nov 12, 2019	31.51	31.99	31.00	31.63	1,986,714	+0.34(+1.07%)
Nov 11, 2019	30.48	31.40	30.47	31.29	1,744,655	+0.89(+2.91%)
Nov 08, 2019	30.44	30.91	30.22	30.40	1,447,965	+0.07(+0.22%)
Nov 07, 2019	31.89	31.92	30.08	30.34	3,050,500	-1.52(-4.77%)
Nov 06, 2019	31.42	31.94	30.99	31.86	2,151,881	+0.55(+1.76%)
Nov 05, 2019	32.13	32.35	31.13	31.31	2,732,760	-0.82(-2.55%)
Nov 04, 2019	33.56	33.67	31.83	32.13	3,458,642	-1.73(-5.12%)
Nov 01, 2019	33.51	33.94	33.31	33.86	1,741,634	+0.59(+1.77%)
Oct 31, 2019	33.45	33.54	32.99	33.28	1,307,256	-0.22(-0.67%)
Oct 30, 2019	32.98	33.50	32.21	33.50	2,380,210	+0.48(+1.44%)
Oct 29, 2019	33.01	33.62	32.86	33.02	1,796,360	-0.06(-0.17%)
Oct 28, 2019	34.06	34.33	33.07	33.08	2,478,759	-1.03(-3.01%)
Oct 25, 2019	34.31	34.87	34.10	34.11	2,316,852	-0.21(-0.60%)
Oct 24, 2019	33.66	34.35	33.45	34.31	1,423,992	+0.68(+2.02%)
Oct 23, 2019	33.83	33.92	33.22	33.63	2,013,081	-0.22(-0.66%)
Oct 22, 2019	34.04	34.11	33.42	33.85	1,374,819	+0.07(+0.19%)
Oct 21, 2019	34.26	34.44	33.70	33.79	1,735,927	-0.22(-0.66%)
Oct 18, 2019	33.63	34.15	33.54	34.01	1,689,400	+0.32(+0.94%)
Oct 17, 2019	33.39	34.07	33.39	33.69	2,796,660	+0.42(+1.26%)
Oct 16, 2019	32.45	33.30	32.34	33.28	2,222,315	+0.88(+2.71%)
Oct 15, 2019	31.94	32.43	31.90	32.40	2,357,594	+0.64(+2.03%)
Oct 14, 2019	31.59	31.96	31.49	31.76	1,654,181	+0.13(+0.41%)
Oct 11, 2019	32.19	32.32	31.56	31.63	1,872,809	-0.14(-0.44%)
Oct 10, 2019	31.71	31.91	31.35	31.76	2,716,338	+0.10(+0.32%)
Oct 09, 2019	31.86	32.17	31.65	31.66	2,201,379	+0.07(+0.21%)
Oct 08, 2019	31.26	31.97	31.20	31.60	1,605,957	+0.07(+0.21%)
Oct 07, 2019	31.25	31.71	31.23	31.53	1,392,890	+0.08(+0.27%)
Oct 04, 2019	31.03	31.64	30.88	31.45	2,549,599	+0.59(+1.90%)
Oct 03, 2019	31.18	31.40	30.49	30.86	2,415,410	-0.36(-1.16%)
Oct 02, 2019	31.59	31.73	30.80	31.22	2,294,136	-0.27(-0.86%)