Bookmark and Share

Last Minute: "World leaders condemn US abortion ruling as 'backwards step' - The Guardian" Sat, 25 Jun 2022 09:43:00 GMT   "Tory MPs turn on Boris Johnson after he mocks calls to change style and says criticism ?doesn?t matter? - The Independent" Sat, 25 Jun 2022 18:22:53 GMT    "Horror as man is stabbed to death in Hounslow town centre - Evening Standard" Sat, 25 Jun 2022 12:30:39 GMT    "Man dies after assault in south Gloucestershire village - The Guardian" Sat, 25 Jun 2022 20:55:00 GMT    "Glastonbury: Greta Thunberg appears at music festival to urge society to take action against climate change crisis - Sky News" Sat, 25 Jun 2022 20:08:46 GMT    "Ukraine war: Severodonetsk now under Russian control following weeks-long battle - Sky News" Sat, 25 Jun 2022 17:31:21 GMT    "Charles accepted ?1m cash in suitcase from sheikh - The Times" Sat, 25 Jun 2022 17:00:00 GMT    "Striking RMT union?s Mick Lynch tells Grant Shapps to ?get on with his job? - The Guardian" Sat, 25 Jun 2022 14:04:00 GMT    "Train services cut as RMT rail strike enters third day - The Guardian" Sat, 25 Jun 2022 13:42:00 GMT    "Boris Johnson imposes steel tariffs to win back Red Wall - The Telegraph" Sat, 25 Jun 2022 20:30:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.06 (+1.00%) KB Home Common St - [Ticker: KBH]Chart KB Home Common St  News KB Home Common St  Download Historical Prices for Metastock KB Home Common St and Others  Technical Analysis KB Home Common St  
Last Trade21.17Last Trade Time2018-12-03 - 00:00:00
Variation+0.06 (+1.00%)Open21.40
High21.40Low20.39
Volume1,630,604Average Volume (3m)0
YieldBid / Ask27.59 x 800 - 27.60 x 500
Former Close21.1152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
KBH quotes from 2000-01-01 to 2022-06-26
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03346,20024.1924.2522.8723.0000:00:00
2000-01-04292,40022.7522.8122.0022.3100:00:00
2000-01-05527,80022.2522.8122.2522.5600:00:00
2000-01-06426,00022.5023.0022.5022.8700:00:00
2000-01-07401,40022.8123.5022.8123.4400:00:00
2000-01-10147,20023.3723.6223.1923.3700:00:00
2000-01-11292,00023.4423.4422.7522.8100:00:00
2000-01-12400,00022.9423.3122.8722.9400:00:00
2000-01-13774,60023.1924.4423.1924.1200:00:00
2000-01-14456,00024.1224.8124.0024.1200:00:00
2000-01-18357,80024.1224.5023.6924.0600:00:00
2000-01-19690,80024.0024.1223.5023.5000:00:00
2000-01-20889,00023.1223.4422.0022.1900:00:00
2000-01-21719,40022.2522.5621.8721.9400:00:00
2000-01-24610,40022.1222.5021.6221.6900:00:00
2000-01-25779,00021.9421.9420.4420.4400:00:00
2000-01-26570,60020.6221.0620.3720.5600:00:00
2000-01-271,582,00020.7522.0620.7522.0000:00:00
2000-01-28589,40021.8722.4421.3121.5600:00:00
2000-01-31963,80021.3122.0020.6221.6900:00:00
2000-02-01364,00021.6221.6921.1221.5000:00:00
2000-02-02357,20021.3721.3720.9421.1200:00:00
2000-02-03357,60021.3721.6221.0621.6200:00:00
2000-02-04523,00021.5021.6921.2521.6200:00:00
2000-02-07280,00021.1221.8721.1221.5000:00:00
2000-02-08318,40021.6221.9421.3721.4400:00:00
2000-02-09398,80021.2521.5620.6920.6900:00:00
2000-02-10829,00019.8720.5019.8720.3700:00:00
2000-02-11748,40020.3120.4420.1920.2500:00:00
2000-02-14474,80020.2520.3720.1220.3100:00:00
2000-02-15450,80020.3720.8720.3720.8700:00:00
2000-02-16273,80020.9421.0020.7520.8700:00:00
2000-02-17580,80021.0021.3720.5620.7500:00:00
2000-02-18576,40020.6920.7519.9420.0600:00:00
2000-02-22450,60020.2520.3720.0020.1900:00:00
2000-02-23390,20020.4420.4420.1220.1200:00:00
2000-02-24525,40020.1220.5019.5019.6200:00:00
2000-02-25712,60019.6219.6218.8718.9400:00:00
2000-02-28482,60019.0019.1218.7518.9400:00:00
2000-02-29496,20018.9419.1218.8719.1200:00:00
2000-03-01441,20019.2519.5019.0619.2500:00:00
2000-03-02429,80019.3119.3119.0619.3100:00:00
2000-03-03394,40019.3119.7519.3119.3100:00:00
2000-03-06400,80019.2519.3118.6218.6900:00:00
2000-03-07552,00018.6918.8118.0018.0000:00:00
2000-03-08328,20018.1218.4417.7518.2500:00:00
2000-03-09296,60018.5018.6918.2518.3700:00:00
2000-03-10369,80018.1918.3117.9417.9400:00:00
2000-03-13393,40017.6918.2517.5617.8700:00:00
2000-03-14451,80017.8118.5017.6918.1200:00:00
2000-03-15664,60018.3719.5018.2518.9400:00:00
2000-03-161,461,60019.5021.6219.5020.6900:00:00
2000-03-17884,60020.4420.7520.3720.5000:00:00
2000-03-201,487,00021.2521.5620.4420.8700:00:00
2000-03-21788,20020.7520.9420.0020.6900:00:00
2000-03-221,405,80020.6920.9420.4420.8100:00:00
2000-03-232,161,40020.8121.9420.8121.3700:00:00
2000-03-241,099,40021.4422.2521.4421.7500:00:00
2000-03-271,500,80021.7522.2521.7522.0000:00:00
2000-03-28901,40022.0022.0621.8121.8100:00:00
2000-03-291,004,40021.8722.1221.3721.4400:00:00
2000-03-30438,00021.5621.9421.3721.4400:00:00
2000-03-311,009,00021.5021.9420.8121.4400:00:00
2000-04-03480,60021.2521.9421.0621.1200:00:00
2000-04-04766,00021.3722.3720.7521.1200:00:00
2000-04-05836,60020.8722.2520.8722.0000:00:00
2000-04-06560,40022.0022.2521.2521.2500:00:00
2000-04-07302,60021.4421.5020.6921.0600:00:00
2000-04-10341,40020.8721.5020.6920.6900:00:00
2000-04-11313,00021.1221.4421.0621.3100:00:00
2000-04-12846,80021.4421.9421.2521.5600:00:00
2000-04-13270,40021.7522.0021.2521.2500:00:00
2000-04-14533,20021.1221.1219.4419.5600:00:00
2000-04-17471,60019.5619.6219.3119.4400:00:00
2000-04-18427,60019.5620.0019.3719.6900:00:00
2000-04-19368,80019.5620.0619.5619.7500:00:00
2000-04-20442,00019.8720.0619.5619.8700:00:00
2000-04-24519,60019.6920.3119.5019.8700:00:00
2000-04-25429,40020.0020.1219.6919.8100:00:00
2000-04-26274,80019.8720.0019.5019.8100:00:00
2000-04-27681,60019.6919.6918.3719.3100:00:00
2000-04-28553,60019.2519.3118.7519.2500:00:00
2000-05-01224,80019.0019.7519.0019.6200:00:00
2000-05-02255,60019.5019.5619.0619.1900:00:00
2000-05-03271,60019.1219.1918.8718.9400:00:00
2000-05-04389,00018.8719.1918.6218.9400:00:00
2000-05-05434,20018.8119.1218.8119.0000:00:00
2000-05-08225,80019.1219.1218.6218.8700:00:00
2000-05-09409,80018.6219.0018.5618.7500:00:00
2000-05-10305,80018.8118.8118.1918.3700:00:00
2000-05-11504,60018.3119.0018.3118.8700:00:00
2000-05-12366,00018.6219.5618.6219.0000:00:00
2000-05-15285,00019.0619.0618.5618.7500:00:00
2000-05-16189,00018.8719.2518.7519.2500:00:00
2000-05-17245,80019.0019.0018.6218.6200:00:00
2000-05-18317,20018.7518.9418.3118.3100:00:00
2000-05-19397,20018.3118.3117.7517.8700:00:00
2000-05-22325,00017.9418.0017.3717.5000:00:00
2000-05-23437,20017.6217.8717.4417.4400:00:00
2000-05-24530,80017.5617.8717.0617.2500:00:00
2000-05-25333,00017.2517.5017.1217.2500:00:00
2000-05-26182,60017.3717.5016.8116.8700:00:00
2000-05-30353,20017.1217.5017.0617.4400:00:00
2000-05-31737,80017.4417.8717.1917.3700:00:00
2000-06-01434,40017.2517.3116.9417.1900:00:00
2000-06-021,301,60018.0019.4418.0019.3700:00:00
2000-06-05566,80019.0019.0618.3718.7500:00:00
2000-06-06420,40018.7519.1918.6219.1200:00:00
2000-06-07270,20019.0019.0018.3718.4400:00:00
2000-06-08248,60018.8719.0018.6218.7500:00:00
2000-06-09914,60019.3719.6919.1919.5600:00:00
2000-06-12499,00019.5019.5619.2519.3700:00:00
2000-06-131,663,00019.3720.1919.3720.0600:00:00
2000-06-141,018,00019.8119.9419.0019.1900:00:00
2000-06-151,318,80019.3120.0619.3119.9400:00:00
2000-06-16624,20020.0020.0019.5619.7200:00:00
2000-06-19339,80019.8119.9419.4419.6200:00:00
2000-06-20386,80019.5019.5618.9419.1900:00:00
2000-06-21529,00019.2519.3719.0019.1200:00:00
2000-06-22566,00019.5019.5619.0019.1200:00:00
2000-06-23154,00019.0019.3118.7518.8700:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources