KB Home Historical Data - KBH

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
KB Home KBH NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 34.75 0.00 0.00 0.00 34.75 07:16:47
more quote information »

KBH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.8034.9633.2534.341,185,3610.952.81%
1 Month36.5137.475532.26134.871,759,358-1.76-4.82%
3 Months28.3837.475527.3133.121,937,2456.3722.45%
6 Months26.8437.475523.3029.741,742,1787.9129.47%
1 Year18.9437.475518.0126.361,724,56715.8183.47%
3 Years15.3338.8015.0324.522,008,78919.42126.68%
5 Years17.0038.809.0419.052,532,23617.75104.41%

KBH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 34.80 0.44 1.28% 34.27 34.96 34.1473 1,173,662
Nov 15 2019 34.36 -0.22 -0.64% 34.60 34.716 34.20 801,090
Nov 14 2019 34.58 0.22 0.64% 34.24 34.7918 34.18 785,435
Nov 13 2019 34.36 0.44 1.3% 33.71 34.48 33.61 1,314,320
Nov 12 2019 33.92 0.36 1.07% 33.80 34.31 33.25 1,852,299
Nov 11 2019 33.56 0.95 2.91% 32.69 33.68 32.6842 1,626,517
Nov 08 2019 32.61 -1.27 -3.75% 32.65 33.15 32.4148 1,348,915
Nov 07 2019 33.88 -0.29 -0.85% 34.20 34.24 32.261 2,843,954
Nov 06 2019 34.17 0.87 2.61% 33.70 34.255 33.24 2,006,219
Nov 05 2019 33.30 -1.04 -3.03% 34.46 34.6997 33.30 2,547,699
Nov 04 2019 34.34 -1.98 -5.45% 36.00 37.34 34.14 3,220,863
Nov 01 2019 36.32 0.63 1.77% 35.94 36.40 35.55 1,621,409
Oct 31 2019 35.69 -0.30 -0.83% 35.88 35.97 35.38 1,218,711
Oct 30 2019 35.99 0.57 1.61% 35.37 35.99 34.55 2,219,172
Oct 29 2019 35.42 0.01 0.03% 35.41 36.06 35.24 1,673,201
Oct 28 2019 35.41 -1.17 -3.2% 36.53 37.4755 35.41 2,309,557
Oct 25 2019 36.58 -0.21 -0.57% 36.80 37.40 36.57 2,160,114
Oct 24 2019 36.79 0.72 2.0% 36.10 36.84 35.88 1,327,546
Oct 23 2019 36.07 -0.20 -0.55% 36.29 36.38 35.6328 1,876,700
Oct 22 2019 36.27 0.03 0.08% 36.51 36.58 35.84 1,259,784
Oct 21 2019 36.24 -0.24 -0.66% 36.74 36.94 36.15 1,618,379
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.