The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

KB Home

  • KBH
  • NYSE
  • Real Estate
  • Latest 16.23
  • Currency US$
  • Change -0.07
  • Percent Change -0.429 %
  • Volume 3,137,542
  • Fri Aug 1, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.23 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 16.58 16.09 16.31 16.23 3,137,542
Jul 31 16.52 16.08 16.48 16.30 4,075,559
Jul 30 16.99 16.44 16.97 16.68 4,085,772
Jul 29 17.16 16.78 17.06 16.91 3,197,052
Jul 28 17.38 16.90 17.35 17.05 4,175,833
Jul 25 17.67 17.20 17.62 17.35 4,132,266
Jul 24 18.38 17.59 18.17 17.72 7,167,938
Jul 23 18.49 17.96 18.08 18.33 2,677,206
Jul 22 18.24 17.78 17.80 18.08 2,754,559
Jul 21 17.96 17.58 17.61 17.73 3,115,963
Jul 18 17.81 17.48 17.53 17.80 2,869,104
Jul 17 17.82 17.43 17.82 17.48 3,162,209
Jul 16 18.09 17.45 17.62 18.01 3,544,072
Jul 15 17.69 17.42 17.60 17.62 2,315,457
Jul 14 17.73 17.46 17.72 17.58 2,025,546
Jul 11 17.79 17.52 17.76 17.58 3,244,950
Jul 10 18.06 17.76 17.89 17.82 3,763,610
Jul 9 18.43 18.17 18.27 18.29 2,328,614
Jul 8 18.32 17.98 18.13 18.23 3,273,139
Jul 7 18.59 18.08 18.59 18.10 3,855,035
Jul 3 18.78 18.48 18.71 18.59 2,568,848
Jul 2 18.98 18.64 18.92 18.69 3,021,267
Jul 1 18.95 18.70 18.71 18.87 3,433,561
Jun 30 18.87 18.56 18.69 18.68 6,098,236
Jun 27 18.75 17.79 17.99 18.69 10,788,033
Jun 26 18.16 17.75 17.97 17.88 5,017,220
Jun 25 17.95 17.40 17.60 17.94 3,000,285
Jun 24 18.04 17.46 17.46 17.64 3,712,599
Jun 23 17.64 17.23 17.32 17.46 2,456,803
Jun 20 17.36 16.99 17.35 17.24 2,879,283
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.