|
KB Home Common St - [Ticker: KBH] | | Last Trade | 21.17 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.06 (+1.00%) | Open | 21.40 | High | 21.40 | Low | 20.39 | Volume | 1,630,604 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 27.59 x 800 - 27.60 x 500 | Former Close | 21.11 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | 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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 346,200 | 24.19 | 24.25 | 22.87 | 23.00 | 00:00:00 | 2000-01-04 | 292,400 | 22.75 | 22.81 | 22.00 | 22.31 | 00:00:00 | 2000-01-05 | 527,800 | 22.25 | 22.81 | 22.25 | 22.56 | 00:00:00 | 2000-01-06 | 426,000 | 22.50 | 23.00 | 22.50 | 22.87 | 00:00:00 | 2000-01-07 | 401,400 | 22.81 | 23.50 | 22.81 | 23.44 | 00:00:00 | 2000-01-10 | 147,200 | 23.37 | 23.62 | 23.19 | 23.37 | 00:00:00 | 2000-01-11 | 292,000 | 23.44 | 23.44 | 22.75 | 22.81 | 00:00:00 | 2000-01-12 | 400,000 | 22.94 | 23.31 | 22.87 | 22.94 | 00:00:00 | 2000-01-13 | 774,600 | 23.19 | 24.44 | 23.19 | 24.12 | 00:00:00 | 2000-01-14 | 456,000 | 24.12 | 24.81 | 24.00 | 24.12 | 00:00:00 | 2000-01-18 | 357,800 | 24.12 | 24.50 | 23.69 | 24.06 | 00:00:00 | 2000-01-19 | 690,800 | 24.00 | 24.12 | 23.50 | 23.50 | 00:00:00 | 2000-01-20 | 889,000 | 23.12 | 23.44 | 22.00 | 22.19 | 00:00:00 | 2000-01-21 | 719,400 | 22.25 | 22.56 | 21.87 | 21.94 | 00:00:00 | 2000-01-24 | 610,400 | 22.12 | 22.50 | 21.62 | 21.69 | 00:00:00 | 2000-01-25 | 779,000 | 21.94 | 21.94 | 20.44 | 20.44 | 00:00:00 | 2000-01-26 | 570,600 | 20.62 | 21.06 | 20.37 | 20.56 | 00:00:00 | 2000-01-27 | 1,582,000 | 20.75 | 22.06 | 20.75 | 22.00 | 00:00:00 | 2000-01-28 | 589,400 | 21.87 | 22.44 | 21.31 | 21.56 | 00:00:00 | 2000-01-31 | 963,800 | 21.31 | 22.00 | 20.62 | 21.69 | 00:00:00 | 2000-02-01 | 364,000 | 21.62 | 21.69 | 21.12 | 21.50 | 00:00:00 | 2000-02-02 | 357,200 | 21.37 | 21.37 | 20.94 | 21.12 | 00:00:00 | 2000-02-03 | 357,600 | 21.37 | 21.62 | 21.06 | 21.62 | 00:00:00 | 2000-02-04 | 523,000 | 21.50 | 21.69 | 21.25 | 21.62 | 00:00:00 | 2000-02-07 | 280,000 | 21.12 | 21.87 | 21.12 | 21.50 | 00:00:00 | 2000-02-08 | 318,400 | 21.62 | 21.94 | 21.37 | 21.44 | 00:00:00 | 2000-02-09 | 398,800 | 21.25 | 21.56 | 20.69 | 20.69 | 00:00:00 | 2000-02-10 | 829,000 | 19.87 | 20.50 | 19.87 | 20.37 | 00:00:00 | 2000-02-11 | 748,400 | 20.31 | 20.44 | 20.19 | 20.25 | 00:00:00 | 2000-02-14 | 474,800 | 20.25 | 20.37 | 20.12 | 20.31 | 00:00:00 | 2000-02-15 | 450,800 | 20.37 | 20.87 | 20.37 | 20.87 | 00:00:00 | 2000-02-16 | 273,800 | 20.94 | 21.00 | 20.75 | 20.87 | 00:00:00 | 2000-02-17 | 580,800 | 21.00 | 21.37 | 20.56 | 20.75 | 00:00:00 | 2000-02-18 | 576,400 | 20.69 | 20.75 | 19.94 | 20.06 | 00:00:00 | 2000-02-22 | 450,600 | 20.25 | 20.37 | 20.00 | 20.19 | 00:00:00 | 2000-02-23 | 390,200 | 20.44 | 20.44 | 20.12 | 20.12 | 00:00:00 | 2000-02-24 | 525,400 | 20.12 | 20.50 | 19.50 | 19.62 | 00:00:00 | 2000-02-25 | 712,600 | 19.62 | 19.62 | 18.87 | 18.94 | 00:00:00 | 2000-02-28 | 482,600 | 19.00 | 19.12 | 18.75 | 18.94 | 00:00:00 | 2000-02-29 | 496,200 | 18.94 | 19.12 | 18.87 | 19.12 | 00:00:00 | 2000-03-01 | 441,200 | 19.25 | 19.50 | 19.06 | 19.25 | 00:00:00 | 2000-03-02 | 429,800 | 19.31 | 19.31 | 19.06 | 19.31 | 00:00:00 | 2000-03-03 | 394,400 | 19.31 | 19.75 | 19.31 | 19.31 | 00:00:00 | 2000-03-06 | 400,800 | 19.25 | 19.31 | 18.62 | 18.69 | 00:00:00 | 2000-03-07 | 552,000 | 18.69 | 18.81 | 18.00 | 18.00 | 00:00:00 | 2000-03-08 | 328,200 | 18.12 | 18.44 | 17.75 | 18.25 | 00:00:00 | 2000-03-09 | 296,600 | 18.50 | 18.69 | 18.25 | 18.37 | 00:00:00 | 2000-03-10 | 369,800 | 18.19 | 18.31 | 17.94 | 17.94 | 00:00:00 | 2000-03-13 | 393,400 | 17.69 | 18.25 | 17.56 | 17.87 | 00:00:00 | 2000-03-14 | 451,800 | 17.81 | 18.50 | 17.69 | 18.12 | 00:00:00 | 2000-03-15 | 664,600 | 18.37 | 19.50 | 18.25 | 18.94 | 00:00:00 | 2000-03-16 | 1,461,600 | 19.50 | 21.62 | 19.50 | 20.69 | 00:00:00 | 2000-03-17 | 884,600 | 20.44 | 20.75 | 20.37 | 20.50 | 00:00:00 | 2000-03-20 | 1,487,000 | 21.25 | 21.56 | 20.44 | 20.87 | 00:00:00 | 2000-03-21 | 788,200 | 20.75 | 20.94 | 20.00 | 20.69 | 00:00:00 | 2000-03-22 | 1,405,800 | 20.69 | 20.94 | 20.44 | 20.81 | 00:00:00 | 2000-03-23 | 2,161,400 | 20.81 | 21.94 | 20.81 | 21.37 | 00:00:00 | 2000-03-24 | 1,099,400 | 21.44 | 22.25 | 21.44 | 21.75 | 00:00:00 | 2000-03-27 | 1,500,800 | 21.75 | 22.25 | 21.75 | 22.00 | 00:00:00 | 2000-03-28 | 901,400 | 22.00 | 22.06 | 21.81 | 21.81 | 00:00:00 | 2000-03-29 | 1,004,400 | 21.87 | 22.12 | 21.37 | 21.44 | 00:00:00 | 2000-03-30 | 438,000 | 21.56 | 21.94 | 21.37 | 21.44 | 00:00:00 | 2000-03-31 | 1,009,000 | 21.50 | 21.94 | 20.81 | 21.44 | 00:00:00 | 2000-04-03 | 480,600 | 21.25 | 21.94 | 21.06 | 21.12 | 00:00:00 | 2000-04-04 | 766,000 | 21.37 | 22.37 | 20.75 | 21.12 | 00:00:00 | 2000-04-05 | 836,600 | 20.87 | 22.25 | 20.87 | 22.00 | 00:00:00 | 2000-04-06 | 560,400 | 22.00 | 22.25 | 21.25 | 21.25 | 00:00:00 | 2000-04-07 | 302,600 | 21.44 | 21.50 | 20.69 | 21.06 | 00:00:00 | 2000-04-10 | 341,400 | 20.87 | 21.50 | 20.69 | 20.69 | 00:00:00 | 2000-04-11 | 313,000 | 21.12 | 21.44 | 21.06 | 21.31 | 00:00:00 | 2000-04-12 | 846,800 | 21.44 | 21.94 | 21.25 | 21.56 | 00:00:00 | 2000-04-13 | 270,400 | 21.75 | 22.00 | 21.25 | 21.25 | 00:00:00 | 2000-04-14 | 533,200 | 21.12 | 21.12 | 19.44 | 19.56 | 00:00:00 | 2000-04-17 | 471,600 | 19.56 | 19.62 | 19.31 | 19.44 | 00:00:00 | 2000-04-18 | 427,600 | 19.56 | 20.00 | 19.37 | 19.69 | 00:00:00 | 2000-04-19 | 368,800 | 19.56 | 20.06 | 19.56 | 19.75 | 00:00:00 | 2000-04-20 | 442,000 | 19.87 | 20.06 | 19.56 | 19.87 | 00:00:00 | 2000-04-24 | 519,600 | 19.69 | 20.31 | 19.50 | 19.87 | 00:00:00 | 2000-04-25 | 429,400 | 20.00 | 20.12 | 19.69 | 19.81 | 00:00:00 | 2000-04-26 | 274,800 | 19.87 | 20.00 | 19.50 | 19.81 | 00:00:00 | 2000-04-27 | 681,600 | 19.69 | 19.69 | 18.37 | 19.31 | 00:00:00 | 2000-04-28 | 553,600 | 19.25 | 19.31 | 18.75 | 19.25 | 00:00:00 | 2000-05-01 | 224,800 | 19.00 | 19.75 | 19.00 | 19.62 | 00:00:00 | 2000-05-02 | 255,600 | 19.50 | 19.56 | 19.06 | 19.19 | 00:00:00 | 2000-05-03 | 271,600 | 19.12 | 19.19 | 18.87 | 18.94 | 00:00:00 | 2000-05-04 | 389,000 | 18.87 | 19.19 | 18.62 | 18.94 | 00:00:00 | 2000-05-05 | 434,200 | 18.81 | 19.12 | 18.81 | 19.00 | 00:00:00 | 2000-05-08 | 225,800 | 19.12 | 19.12 | 18.62 | 18.87 | 00:00:00 | 2000-05-09 | 409,800 | 18.62 | 19.00 | 18.56 | 18.75 | 00:00:00 | 2000-05-10 | 305,800 | 18.81 | 18.81 | 18.19 | 18.37 | 00:00:00 | 2000-05-11 | 504,600 | 18.31 | 19.00 | 18.31 | 18.87 | 00:00:00 | 2000-05-12 | 366,000 | 18.62 | 19.56 | 18.62 | 19.00 | 00:00:00 | 2000-05-15 | 285,000 | 19.06 | 19.06 | 18.56 | 18.75 | 00:00:00 | 2000-05-16 | 189,000 | 18.87 | 19.25 | 18.75 | 19.25 | 00:00:00 | 2000-05-17 | 245,800 | 19.00 | 19.00 | 18.62 | 18.62 | 00:00:00 | 2000-05-18 | 317,200 | 18.75 | 18.94 | 18.31 | 18.31 | 00:00:00 | 2000-05-19 | 397,200 | 18.31 | 18.31 | 17.75 | 17.87 | 00:00:00 | 2000-05-22 | 325,000 | 17.94 | 18.00 | 17.37 | 17.50 | 00:00:00 | 2000-05-23 | 437,200 | 17.62 | 17.87 | 17.44 | 17.44 | 00:00:00 | 2000-05-24 | 530,800 | 17.56 | 17.87 | 17.06 | 17.25 | 00:00:00 | 2000-05-25 | 333,000 | 17.25 | 17.50 | 17.12 | 17.25 | 00:00:00 | 2000-05-26 | 182,600 | 17.37 | 17.50 | 16.81 | 16.87 | 00:00:00 | 2000-05-30 | 353,200 | 17.12 | 17.50 | 17.06 | 17.44 | 00:00:00 | 2000-05-31 | 737,800 | 17.44 | 17.87 | 17.19 | 17.37 | 00:00:00 | 2000-06-01 | 434,400 | 17.25 | 17.31 | 16.94 | 17.19 | 00:00:00 | 2000-06-02 | 1,301,600 | 18.00 | 19.44 | 18.00 | 19.37 | 00:00:00 | 2000-06-05 | 566,800 | 19.00 | 19.06 | 18.37 | 18.75 | 00:00:00 | 2000-06-06 | 420,400 | 18.75 | 19.19 | 18.62 | 19.12 | 00:00:00 | 2000-06-07 | 270,200 | 19.00 | 19.00 | 18.37 | 18.44 | 00:00:00 | 2000-06-08 | 248,600 | 18.87 | 19.00 | 18.62 | 18.75 | 00:00:00 | 2000-06-09 | 914,600 | 19.37 | 19.69 | 19.19 | 19.56 | 00:00:00 | 2000-06-12 | 499,000 | 19.50 | 19.56 | 19.25 | 19.37 | 00:00:00 | 2000-06-13 | 1,663,000 | 19.37 | 20.19 | 19.37 | 20.06 | 00:00:00 | 2000-06-14 | 1,018,000 | 19.81 | 19.94 | 19.00 | 19.19 | 00:00:00 | 2000-06-15 | 1,318,800 | 19.31 | 20.06 | 19.31 | 19.94 | 00:00:00 | 2000-06-16 | 624,200 | 20.00 | 20.00 | 19.56 | 19.72 | 00:00:00 | 2000-06-19 | 339,800 | 19.81 | 19.94 | 19.44 | 19.62 | 00:00:00 | 2000-06-20 | 386,800 | 19.50 | 19.56 | 18.94 | 19.19 | 00:00:00 | 2000-06-21 | 529,000 | 19.25 | 19.37 | 19.00 | 19.12 | 00:00:00 | 2000-06-22 | 566,000 | 19.50 | 19.56 | 19.00 | 19.12 | 00:00:00 | 2000-06-23 | 154,000 | 19.00 | 19.31 | 18.75 | 18.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|