KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.599	9.816	9.478	9.599	1,180	-0.05(-0.50%)
Sep 29, 2010	9.918	9.952	9.613	9.647	1,133	-0.29(-2.90%)
Sep 28, 2010	9.893	9.969	9.571	9.935	118	-0.19(-1.84%)
Sep 27, 2010	10.13	10.15	9.825	10.12	3,859,424	-0.14(-1.32%)
Sep 24, 2010	10.27	10.38	10.05	10.26	5,016,888	+0.34(+3.42%)
Sep 23, 2010	10.06	10.26	9.867	9.918	7,025	-0.24(-2.34%)
Sep 22, 2010	10.34	10.54	10.11	10.16	5,393,641	-0.27(-2.60%)
Sep 21, 2010	10.41	10.49	10.18	10.43	472	+0.30(+2.93%)
Sep 20, 2010	9.715	10.21	9.630	10.13	4,216,522	+0.59(+6.22%)
Sep 17, 2010	9.537	9.723	9.461	9.537	3,787,037	-0.40(-4.01%)
Sep 15, 2010	10.12	10.12	9.893	9.935	2,447,961	-0.25(-2.41%)
Sep 14, 2010	10.27	10.43	10.05	10.18	3,096,547	-0.08(-0.74%)
Sep 13, 2010	10.05	10.30	9.910	10.26	2,636,034	+0.39(+3.95%)
Sep 10, 2010	9.884	10.02	9.766	9.867	1,843,158	+0.03(+0.26%)
Sep 09, 2010	9.969	10.13	9.766	9.842	2,339,962	+0.04(+0.43%)
Sep 08, 2010	9.774	10.02	9.698	9.799	3,480,924	+0.02(+0.17%)
Sep 07, 2010	10.01	10.13	9.757	9.783	2,527,442	-0.31(-3.10%)
Sep 03, 2010	10.03	10.33	9.935	10.10	3,958,957	+0.22(+2.23%)
Sep 02, 2010	9.664	10.01	9.528	9.876	1,193	+0.18(+1.83%)
Sep 01, 2010	8.944	10.08	8.893	9.698	10,678,223	+0.97(+11.06%)
Aug 31, 2010	8.715	9.054	8.698	8.732	7,084	-0.03(-0.39%)
Aug 30, 2010	8.893	9.063	8.766	8.766	2,333,329	-0.18(-1.99%)
Aug 27, 2010	8.690	8.953	8.571	8.944	2,569,518	+0.34(+3.94%)
Aug 26, 2010	8.961	8.969	8.588	8.605	826	-0.29(-3.24%)
Aug 25, 2010	8.605	8.969	8.402	8.893	5,796,414	+0.39(+4.58%)
Aug 24, 2010	8.165	8.580	7.987	8.504	120	+0.20(+2.45%)
Aug 23, 2010	8.698	8.715	8.292	8.300	4,177,345	-0.34(-3.92%)
Aug 20, 2010	8.715	8.758	8.470	8.639	2,557,819	-0.14(-1.54%)
Aug 19, 2010	9.097	9.147	8.688	8.775	120	-0.38(-4.16%)
Aug 18, 2010	8.927	9.300	8.851	9.156	3,044,045	+0.25(+2.76%)
Aug 17, 2010	8.817	8.988	8.648	8.910	2,553,091	+0.19(+2.24%)
Aug 16, 2010	8.698	8.910	8.631	8.715	1,909,132	-0.03(-0.29%)
Aug 13, 2010	8.741	8.995	8.732	8.741	2,350,650	-0.08(-0.86%)
Aug 12, 2010	9.164	9.257	8.800	8.817	5,003,244	-0.47(-5.10%)
Aug 11, 2010	9.486	9.562	9.240	9.291	2,854,627	-0.50(-5.10%)
Aug 10, 2010	9.960	10.03	9.656	9.791	3,450,887	-0.37(-3.67%)
Aug 09, 2010	9.639	10.19	9.401	10.16	5,552,586	+0.62(+6.48%)
Aug 06, 2010	9.545	9.639	9.325	9.545	2,454,214	+0.08(+0.81%)
Aug 05, 2010	9.469	9.494	9.317	9.469	3,574,674	-0.07(-0.71%)
Aug 04, 2010	9.672	9.799	9.520	9.537	3,245,138	-0.06(-0.62%)
Aug 03, 2010	9.969	9.969	9.562	9.596	2,650,609	-0.40(-4.04%)
Aug 02, 2010	9.815	10.11	9.470	10.00	4,002,050	+0.41(+4.31%)
Jul 30, 2010	9.588	9.689	9.301	9.588	3,703,615	+0.03(+0.35%)
Jul 29, 2010	9.571	9.714	9.242	9.554	3,602,333	+0.11(+1.16%)
Jul 28, 2010	10.00	10.08	9.310	9.445	1,780	-0.61(-6.04%)
Jul 27, 2010	10.41	10.41	10.03	10.05	3,931,663	-0.23(-2.21%)
Jul 26, 2010	9.798	10.39	9.689	10.28	9,855,859	+0.40(+4.01%)
Jul 23, 2010	9.285	9.925	9.183	9.883	6,144,744	+0.56(+6.06%)
Jul 22, 2010	9.108	9.348	9.015	9.318	5,070,404	+0.35(+3.85%)
Jul 21, 2010	9.445	9.469	8.889	8.973	4,392,510	-0.36(-3.88%)
Jul 20, 2010	8.577	9.360	8.484	9.335	5,704,327	+0.64(+7.36%)
Jul 19, 2010	8.922	8.998	8.611	8.695	4,152,023	-0.17(-1.90%)
Jul 16, 2010	8.863	9.520	8.838	8.863	4,579,302	-0.62(-6.57%)
Jul 15, 2010	9.402	9.529	9.141	9.487	5,171,581	+0.09(+0.99%)
Jul 14, 2010	9.714	9.714	9.242	9.394	830	-0.30(-3.13%)
Jul 13, 2010	9.343	9.714	9.268	9.697	682	+0.49(+5.35%)
Jul 12, 2010	9.520	9.563	9.091	9.204	5,194,237	-0.37(-3.91%)
Jul 09, 2010	9.579	9.579	9.171	9.579	3,633,819	+0.34(+3.65%)
Jul 08, 2010	9.478	9.613	9.057	9.242	6,390,584	-0.14(-1.53%)
Jul 07, 2010	8.754	9.394	8.712	9.386	5,574,458	+0.63(+7.22%)
Jul 06, 2010	9.150	9.175	8.619	8.754	1,698	-0.17(-1.89%)
Jul 02, 2010	8.922	9.217	8.745	8.922	3,341,255	-0.19(-2.13%)