KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.45	18.49	18.07	18.21	4,391,297	-0.24(-1.31%)
Feb 27, 2014	17.98	18.55	17.89	18.45	5,372,241	+0.44(+2.43%)
Feb 26, 2014	17.47	18.21	17.20	18.01	7,193,064	+0.55(+3.17%)
Feb 25, 2014	16.63	17.48	16.60	17.46	5,600,127	+0.80(+4.82%)
Feb 24, 2014	16.97	17.04	16.64	16.65	4,311,428	-0.30(-1.79%)
Feb 21, 2014	16.81	17.12	16.77	16.96	3,629,281	+0.18(+1.06%)
Feb 20, 2014	16.65	16.83	16.51	16.78	2,170,083	+0.17(+1.02%)
Feb 19, 2014	16.84	16.96	16.58	16.61	3,530,744	-0.30(-1.79%)
Feb 18, 2014	17.20	17.20	16.67	16.91	2,793,183	-0.07(-0.42%)
Feb 14, 2014	16.69	16.98	16.98	16.98	3,121,723	+0.27(+1.60%)
Feb 13, 2014	16.36	16.72	16.20	16.72	2,673,501	+0.25(+1.52%)
Feb 12, 2014	16.68	16.78	16.41	16.47	2,807,440	-0.16(-0.97%)
Feb 11, 2014	16.48	16.69	16.42	16.63	4,056,261	-0.22(-1.32%)
Feb 10, 2014	16.88	17.06	16.63	16.85	2,675,121	-0.04(-0.21%)
Feb 07, 2014	16.88	17.12	16.73	16.89	3,825,142	+0.15(+0.91%)
Feb 06, 2014	16.32	16.98	16.32	16.73	3,530,596	+0.41(+2.51%)
Feb 05, 2014	16.61	16.73	16.20	16.32	3,391,378	-0.36(-2.14%)
Feb 04, 2014	16.78	17.07	16.61	16.68	3,705,052	-0.08(-0.45%)
Feb 03, 2014	17.24	17.24	16.45	16.76	5,860,578	-0.48(-2.79%)
Jan 31, 2014	16.82	17.56	16.67	17.24	5,501,040	+0.20(+1.20%)
Jan 30, 2014	17.06	17.34	16.71	17.03	8,097,603	+0.39(+2.36%)
Jan 29, 2014	16.14	16.67	15.96	16.64	6,530,115	+0.27(+1.63%)
Jan 28, 2014	15.82	16.49	15.82	16.37	7,300,259	+0.73(+4.67%)
Jan 27, 2014	15.82	16.25	15.15	15.64	8,962,251	-0.44(-2.72%)
Jan 24, 2014	16.39	16.41	15.89	16.08	6,392,737	-0.35(-2.12%)
Jan 23, 2014	16.04	16.44	15.84	16.43	5,130,458	+0.26(+1.60%)
Jan 22, 2014	15.79	16.28	15.70	16.17	3,949,629	+0.37(+2.37%)
Jan 21, 2014	16.00	16.03	15.56	15.79	2,667,538	-0.14(-0.89%)
Jan 17, 2014	16.03	15.94	15.94	15.94	2,645,570	-0.13(-0.83%)
Jan 16, 2014	15.93	16.11	15.70	16.07	3,004,848	+0.11(+0.67%)
Jan 15, 2014	16.04	16.11	15.89	15.96	2,188,888	-0.08(-0.50%)
Jan 14, 2014	16.10	16.19	15.92	16.04	1,943,852	+0.02(+0.11%)
Jan 13, 2014	16.37	16.39	15.94	16.03	3,596,727	-0.37(-2.23%)
Jan 10, 2014	16.11	16.62	16.01	16.39	5,355,898	+0.45(+2.85%)
Jan 09, 2014	15.97	16.08	15.70	15.94	2,771,925	+0.03(+0.17%)
Jan 08, 2014	15.74	16.03	15.55	15.91	2,950,414	+0.14(+0.90%)
Jan 07, 2014	16.14	16.20	15.74	15.77	3,310,705	-0.34(-2.10%)
Jan 06, 2014	16.41	16.41	15.83	16.11	3,942,815	-0.19(-1.15%)
Jan 03, 2014	16.19	16.44	16.19	16.29	2,724,850	+0.12(+0.77%)
Jan 02, 2014	16.27	16.28	15.93	16.17	2,872,626	-0.12(-0.77%)
Dec 31, 2013	16.15	16.29	16.29	16.29	2,567,819	+0.13(+0.83%)
Dec 30, 2013	16.07	16.21	15.77	16.16	2,696,292	+0.02(+0.11%)
Dec 27, 2013	16.11	16.29	16.05	16.14	2,853,871	+0.04(+0.28%)
Dec 26, 2013	16.25	16.48	16.01	16.10	3,496,958	-0.09(-0.55%)
Dec 24, 2013	16.26	16.62	15.93	16.19	3,933,898	-0.03(-0.17%)
Dec 23, 2013	15.44	16.26	15.34	16.21	10,871,300	+1.14(+7.57%)
Dec 20, 2013	14.67	15.17	14.66	15.07	6,774,515	+0.39(+2.67%)
Dec 19, 2013	15.15	15.60	14.60	14.68	10,212,375	-0.96(-6.15%)
Dec 18, 2013	15.50	16.05	15.13	15.64	9,201,765	+0.47(+3.11%)
Dec 17, 2013	15.15	15.27	14.88	15.17	4,222,844	-0.14(-0.93%)
Dec 16, 2013	15.44	15.54	15.21	15.31	2,752,001	-0.04(-0.29%)
Dec 13, 2013	15.40	15.58	15.30	15.36	1,807,801	-0.02(-0.12%)
Dec 12, 2013	15.27	15.46	15.21	15.37	2,070,555	+0.12(+0.76%)
Dec 11, 2013	15.63	15.68	15.14	15.26	2,856,838	-0.39(-2.51%)
Dec 10, 2013	15.81	16.27	15.62	15.65	3,610,929	+0.06(+0.40%)
Dec 09, 2013	15.62	16.03	15.57	15.59	3,811,747	-0.02(-0.11%)
Dec 06, 2013	15.48	15.86	15.44	15.61	3,230,137	+0.37(+2.40%)
Dec 05, 2013	15.26	15.43	15.19	15.24	3,095,304	-0.14(-0.93%)
Dec 04, 2013	15.08	15.51	14.99	15.38	4,346,005	+0.16(+1.05%)
Dec 03, 2013	15.22	15.47	15.15	15.22	3,217,877	-0.07(-0.47%)