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 16.27
  • Currency US$
  • Change 0.31
  • Percent Change 1.942 %
  • Volume 5,008,251
  • Thu Oct 23, 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: 16.27 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 16.64 15.85 16.08 16.27 5,008,251
Oct 22 16.22 15.89 16.01 15.96 3,643,248
Oct 21 16.34 15.77 15.98 16.01 4,453,377
Oct 20 16.23 15.54 15.54 15.89 5,859,654
Oct 17 15.96 14.65 14.83 15.51 9,461,869
Oct 16 15.12 14.34 14.37 14.56 5,490,161
Oct 15 14.86 13.86 13.96 14.62 6,544,419
Oct 14 14.54 13.89 13.90 14.07 5,489,040
Oct 13 14.48 13.75 14.23 13.78 4,685,162
Oct 10 14.85 14.06 14.57 14.08 5,162,891
Oct 9 15.23 14.59 15.14 14.62 3,632,588
Oct 8 15.18 14.75 15.05 15.16 3,331,790
Oct 7 15.36 14.92 14.99 15.06 3,514,809
Oct 6 15.19 14.95 15.12 15.06 2,517,614
Oct 3 15.14 14.77 14.89 15.00 4,265,757
Oct 2 14.88 14.47 14.78 14.78 6,059,821
Oct 1 15.06 14.74 14.91 14.80 4,800,715
Sep 30 15.22 14.86 15.19 14.94 4,310,362
Sep 29 15.42 15.15 15.37 15.19 4,766,062
Sep 26 15.69 15.23 15.69 15.56 6,231,098
Sep 25 15.96 15.21 15.95 15.57 12,324,844
Sep 24 16.17 15.54 15.54 16.07 15,909,811
Sep 23 17.10 16.61 16.71 16.97 5,757,642
Sep 22 17.26 16.74 17.26 16.82 4,497,785
Sep 19 17.42 17.01 17.41 17.31 5,014,045
Sep 18 17.50 17.17 17.47 17.34 2,611,852
Sep 17 17.60 16.95 16.96 17.45 6,405,033
Sep 16 16.90 16.66 16.82 16.74 2,847,079
Sep 15 16.95 16.70 16.95 16.82 1,754,581
Sep 12 17.26 16.74 17.20 16.91 3,730,920
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.