Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:06PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
KB Home (KBH)At 4:01PM ET: 14.01  Down 0.11 (0.78%)  
MORE ON KBH
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0914.2714.4413.9714.124,369,00014.12
19-Nov-0914.8414.8414.2114.623,848,30014.62
18-Nov-0914.7915.3014.7114.893,090,50014.89
17-Nov-0915.0515.2314.7814.932,756,40014.93
16-Nov-0915.1915.4715.0915.232,735,80015.23
13-Nov-0915.1315.3514.8414.993,056,80014.99
12-Nov-0915.7315.7314.9515.074,629,80015.07
11-Nov-0915.1315.7415.0515.667,342,30015.66
10-Nov-0915.1915.3414.5414.684,514,40014.68
9-Nov-0915.0115.2114.8115.184,634,90015.18
6-Nov-0914.8815.5314.6414.915,521,60014.91
5-Nov-0915.3115.9514.8515.144,454,80015.14
4-Nov-0915.1115.6614.9115.055,509,70015.05
3-Nov-0914.0214.9714.0014.934,436,20014.93
3-Nov-09 $ 0.063 Dividend
2-Nov-0914.2914.7213.6214.295,489,30014.23
30-Oct-0914.7514.9314.0014.184,729,20014.12
29-Oct-0914.2815.0614.1414.675,447,00014.61
28-Oct-0914.9815.0213.9514.026,451,90013.96
27-Oct-0915.5115.8215.0515.114,856,80015.04
26-Oct-0915.8916.2115.1615.454,375,80015.38
23-Oct-0916.2616.8215.2915.807,233,30015.73
22-Oct-0915.0816.4914.8616.177,431,10016.10
21-Oct-0915.2615.7215.0015.043,197,60014.97
20-Oct-0915.3015.6915.0215.323,541,00015.25
19-Oct-0916.0016.0515.3715.463,824,70015.39
16-Oct-0915.9616.0815.6015.823,406,70015.75
15-Oct-0916.0616.1215.8616.093,532,70016.02
14-Oct-0916.0616.2415.5216.085,143,50016.01
13-Oct-0915.1515.9815.0615.637,105,60015.56
12-Oct-0915.6515.9415.1015.1712,927,00015.10
9-Oct-0916.0416.5415.6316.465,644,50016.39
8-Oct-0915.4316.7315.2516.0510,019,40015.98
7-Oct-0915.4215.4314.8415.196,120,90015.12
6-Oct-0915.2515.8315.0815.435,002,40015.36
5-Oct-0915.4315.6014.9315.224,685,40015.15
2-Oct-0915.2215.5714.9015.196,278,30015.12
1-Oct-0916.1516.2215.3915.447,369,10015.37
30-Sep-0917.2717.3316.3516.615,350,40016.54
29-Sep-0917.0617.4517.0517.174,757,80017.09
28-Sep-0917.1117.2516.7816.904,868,70016.83
25-Sep-0917.5017.9716.6916.9611,409,50016.89
24-Sep-0919.1419.2718.1318.546,736,10018.46
23-Sep-0919.7319.8118.7818.835,391,30018.75
22-Sep-0920.0820.2019.5219.853,847,40019.76
21-Sep-0920.0820.1019.1419.773,268,30019.68
18-Sep-0920.3020.5419.8220.218,177,40020.12
17-Sep-0920.5820.7019.2819.694,705,50019.60
16-Sep-0920.0220.6520.0220.514,252,30020.42
15-Sep-0919.0119.8519.0119.823,247,70019.73
14-Sep-0918.4719.0318.2218.993,003,50018.91
11-Sep-0919.4619.5018.5018.704,483,10018.62
10-Sep-0918.6019.5118.2819.454,186,10019.36
9-Sep-0918.4218.7018.1018.552,559,50018.47
8-Sep-0917.7818.5017.5218.453,738,60018.37
4-Sep-0917.4917.7417.0617.702,158,50017.62
3-Sep-0917.0717.3916.5717.333,327,20017.25
2-Sep-0917.3617.6216.8816.933,988,90016.86
1-Sep-0918.0618.8317.3617.472,779,40017.39
31-Aug-0917.9218.3117.8418.213,423,70018.13
28-Aug-0918.0818.4117.7718.202,140,80018.12
27-Aug-0918.0018.1917.2118.003,195,80017.92
26-Aug-0918.1518.7817.8118.233,631,20018.15
25-Aug-0917.8518.5117.7418.083,877,70018.00
24-Aug-0917.9318.0017.3517.503,001,10017.42
21-Aug-0917.4517.9917.3417.733,497,20017.65
20-Aug-0916.7017.4216.6917.221,919,20017.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions