KBH: Historical Prices for KB HOME

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.27	14.44	13.97	14.12	4,369,000	14.12
19-Nov-09	14.84	14.84	14.21	14.62	3,848,300	14.62
18-Nov-09	14.79	15.30	14.71	14.89	3,090,500	14.89
17-Nov-09	15.05	15.23	14.78	14.93	2,756,400	14.93
16-Nov-09	15.19	15.47	15.09	15.23	2,735,800	15.23
13-Nov-09	15.13	15.35	14.84	14.99	3,056,800	14.99
12-Nov-09	15.73	15.73	14.95	15.07	4,629,800	15.07
11-Nov-09	15.13	15.74	15.05	15.66	7,342,300	15.66
10-Nov-09	15.19	15.34	14.54	14.68	4,514,400	14.68
9-Nov-09	15.01	15.21	14.81	15.18	4,634,900	15.18
6-Nov-09	14.88	15.53	14.64	14.91	5,521,600	14.91
5-Nov-09	15.31	15.95	14.85	15.14	4,454,800	15.14
4-Nov-09	15.11	15.66	14.91	15.05	5,509,700	15.05
3-Nov-09	14.02	14.97	14.00	14.93	4,436,200	14.93
3-Nov-09	$ 0.063 Dividend
2-Nov-09	14.29	14.72	13.62	14.29	5,489,300	14.23
30-Oct-09	14.75	14.93	14.00	14.18	4,729,200	14.12
29-Oct-09	14.28	15.06	14.14	14.67	5,447,000	14.61
28-Oct-09	14.98	15.02	13.95	14.02	6,451,900	13.96
27-Oct-09	15.51	15.82	15.05	15.11	4,856,800	15.04
26-Oct-09	15.89	16.21	15.16	15.45	4,375,800	15.38
23-Oct-09	16.26	16.82	15.29	15.80	7,233,300	15.73
22-Oct-09	15.08	16.49	14.86	16.17	7,431,100	16.10
21-Oct-09	15.26	15.72	15.00	15.04	3,197,600	14.97
20-Oct-09	15.30	15.69	15.02	15.32	3,541,000	15.25
19-Oct-09	16.00	16.05	15.37	15.46	3,824,700	15.39
16-Oct-09	15.96	16.08	15.60	15.82	3,406,700	15.75
15-Oct-09	16.06	16.12	15.86	16.09	3,532,700	16.02
14-Oct-09	16.06	16.24	15.52	16.08	5,143,500	16.01
13-Oct-09	15.15	15.98	15.06	15.63	7,105,600	15.56
12-Oct-09	15.65	15.94	15.10	15.17	12,927,000	15.10
9-Oct-09	16.04	16.54	15.63	16.46	5,644,500	16.39
8-Oct-09	15.43	16.73	15.25	16.05	10,019,400	15.98
7-Oct-09	15.42	15.43	14.84	15.19	6,120,900	15.12
6-Oct-09	15.25	15.83	15.08	15.43	5,002,400	15.36
5-Oct-09	15.43	15.60	14.93	15.22	4,685,400	15.15
2-Oct-09	15.22	15.57	14.90	15.19	6,278,300	15.12
1-Oct-09	16.15	16.22	15.39	15.44	7,369,100	15.37
30-Sep-09	17.27	17.33	16.35	16.61	5,350,400	16.54
29-Sep-09	17.06	17.45	17.05	17.17	4,757,800	17.09
28-Sep-09	17.11	17.25	16.78	16.90	4,868,700	16.83
25-Sep-09	17.50	17.97	16.69	16.96	11,409,500	16.89
24-Sep-09	19.14	19.27	18.13	18.54	6,736,100	18.46
23-Sep-09	19.73	19.81	18.78	18.83	5,391,300	18.75
22-Sep-09	20.08	20.20	19.52	19.85	3,847,400	19.76
21-Sep-09	20.08	20.10	19.14	19.77	3,268,300	19.68
18-Sep-09	20.30	20.54	19.82	20.21	8,177,400	20.12
17-Sep-09	20.58	20.70	19.28	19.69	4,705,500	19.60
16-Sep-09	20.02	20.65	20.02	20.51	4,252,300	20.42
15-Sep-09	19.01	19.85	19.01	19.82	3,247,700	19.73
14-Sep-09	18.47	19.03	18.22	18.99	3,003,500	18.91
11-Sep-09	19.46	19.50	18.50	18.70	4,483,100	18.62
10-Sep-09	18.60	19.51	18.28	19.45	4,186,100	19.36
9-Sep-09	18.42	18.70	18.10	18.55	2,559,500	18.47
8-Sep-09	17.78	18.50	17.52	18.45	3,738,600	18.37
4-Sep-09	17.49	17.74	17.06	17.70	2,158,500	17.62
3-Sep-09	17.07	17.39	16.57	17.33	3,327,200	17.25
2-Sep-09	17.36	17.62	16.88	16.93	3,988,900	16.86
1-Sep-09	18.06	18.83	17.36	17.47	2,779,400	17.39
31-Aug-09	17.92	18.31	17.84	18.21	3,423,700	18.13
28-Aug-09	18.08	18.41	17.77	18.20	2,140,800	18.12
27-Aug-09	18.00	18.19	17.21	18.00	3,195,800	17.92
26-Aug-09	18.15	18.78	17.81	18.23	3,631,200	18.15
25-Aug-09	17.85	18.51	17.74	18.08	3,877,700	18.00
24-Aug-09	17.93	18.00	17.35	17.50	3,001,100	17.42
21-Aug-09	17.45	17.99	17.34	17.73	3,497,200	17.65
20-Aug-09	16.70	17.42	16.69	17.22	1,919,200	17.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions