|
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 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 3,242,800 | 119.20 | 119.98 | 117.44 | 118.92 | 00:00:00 | 2005-04-07 | 2,649,200 | 119.30 | 120.90 | 118.38 | 119.73 | 00:00:00 | 2005-04-08 | 2,072,600 | 119.73 | 120.38 | 118.67 | 118.75 | 00:00:00 | 2005-04-11 | 2,119,400 | 119.14 | 119.27 | 117.29 | 119.05 | 00:00:00 | 2005-04-12 | 4,878,200 | 119.00 | 123.21 | 118.28 | 122.91 | 00:00:00 | 2005-04-13 | 3,631,200 | 123.00 | 123.00 | 120.62 | 121.10 | 00:00:00 | 2005-04-14 | 5,361,200 | 121.11 | 121.20 | 115.59 | 116.01 | 00:00:00 | 2005-04-15 | 5,832,800 | 116.75 | 117.00 | 110.79 | 111.19 | 00:00:00 | 2005-04-18 | 3,290,200 | 112.40 | 113.09 | 110.78 | 112.75 | 00:00:00 | 2005-04-19 | 4,421,200 | 111.25 | 114.43 | 110.98 | 113.46 | 00:00:00 | 2005-04-20 | 5,933,200 | 112.50 | 113.26 | 108.41 | 108.98 | 00:00:00 | 2005-04-21 | 3,826,600 | 110.17 | 111.82 | 109.08 | 111.25 | 00:00:00 | 2005-04-22 | 2,807,800 | 111.40 | 111.68 | 108.68 | 109.20 | 00:00:00 | 2005-04-25 | 2,568,200 | 110.05 | 113.25 | 109.59 | 112.96 | 00:00:00 | 2005-04-26 | 4,116,200 | 113.05 | 116.40 | 112.33 | 113.36 | 00:00:00 | 2005-04-27 | 2,284,600 | 113.18 | 114.86 | 112.16 | 114.30 | 00:00:00 | 2005-04-28 | 3,268,600 | 113.60 | 114.60 | 110.00 | 110.58 | 00:00:00 | 2005-04-29 | 3,266,200 | 56.75 | 57.15 | 54.90 | 57.00 | 00:00:00 | 2005-05-02 | 1,624,800 | 57.50 | 57.77 | 56.52 | 57.20 | 00:00:00 | 2005-05-03 | 3,024,800 | 57.21 | 58.17 | 56.99 | 57.41 | 00:00:00 | 2005-05-04 | 1,771,600 | 56.70 | 58.10 | 56.40 | 57.92 | 00:00:00 | 2005-05-05 | 1,836,500 | 58.14 | 59.40 | 58.06 | 58.87 | 00:00:00 | 2005-05-06 | 2,335,100 | 58.35 | 59.50 | 57.35 | 59.24 | 00:00:00 | 2005-05-09 | 1,488,500 | 59.05 | 59.42 | 58.70 | 59.30 | 00:00:00 | 2005-05-10 | 1,976,600 | 59.00 | 59.16 | 57.70 | 57.80 | 00:00:00 | 2005-05-11 | 1,717,100 | 57.80 | 58.80 | 57.31 | 58.70 | 00:00:00 | 2005-05-12 | 1,641,700 | 58.90 | 58.95 | 56.55 | 56.62 | 00:00:00 | 2005-05-13 | 1,944,500 | 56.76 | 57.00 | 55.40 | 56.07 | 00:00:00 | 2005-05-16 | 1,652,200 | 56.12 | 58.42 | 56.05 | 58.29 | 00:00:00 | 2005-05-17 | 2,041,600 | 58.29 | 59.20 | 57.53 | 59.10 | 00:00:00 | 2005-05-18 | 4,573,600 | 61.00 | 63.02 | 59.50 | 63.02 | 00:00:00 | 2005-05-19 | 2,586,500 | 63.02 | 64.30 | 62.80 | 63.21 | 00:00:00 | 2005-05-20 | 2,221,200 | 63.65 | 63.65 | 62.45 | 63.22 | 00:00:00 | 2005-05-23 | 2,600,600 | 63.71 | 65.50 | 63.69 | 64.70 | 00:00:00 | 2005-05-24 | 2,559,200 | 64.70 | 65.51 | 64.12 | 65.35 | 00:00:00 | 2005-05-25 | 1,918,500 | 65.35 | 65.44 | 63.87 | 64.02 | 00:00:00 | 2005-05-26 | 1,995,100 | 65.50 | 66.44 | 65.30 | 66.35 | 00:00:00 | 2005-05-27 | 1,247,200 | 66.12 | 66.46 | 65.43 | 66.26 | 00:00:00 | 2005-05-31 | 2,554,600 | 66.49 | 67.55 | 66.08 | 67.54 | 00:00:00 | 2005-06-01 | 2,127,600 | 66.55 | 68.45 | 66.50 | 67.71 | 00:00:00 | 2005-06-02 | 1,241,200 | 67.22 | 68.67 | 67.21 | 68.26 | 00:00:00 | 2005-06-03 | 2,355,400 | 68.60 | 68.96 | 66.96 | 67.37 | 00:00:00 | 2005-06-06 | 1,203,400 | 67.80 | 69.00 | 66.63 | 68.05 | 00:00:00 | 2005-06-07 | 1,871,100 | 68.75 | 69.45 | 68.20 | 68.92 | 00:00:00 | 2005-06-08 | 2,240,200 | 69.27 | 69.31 | 67.33 | 67.78 | 00:00:00 | 2005-06-09 | 2,805,300 | 67.22 | 68.49 | 66.62 | 67.68 | 00:00:00 | 2005-06-10 | 1,462,700 | 67.90 | 68.52 | 67.09 | 67.39 | 00:00:00 | 2005-06-13 | 1,542,900 | 67.10 | 68.14 | 66.90 | 68.00 | 00:00:00 | 2005-06-14 | 1,878,000 | 67.93 | 69.78 | 67.93 | 69.63 | 00:00:00 | 2005-06-15 | 2,340,900 | 70.10 | 71.20 | 69.84 | 70.96 | 00:00:00 | 2005-06-16 | 2,895,500 | 71.10 | 72.50 | 70.72 | 72.25 | 00:00:00 | 2005-06-17 | 9,653,200 | 80.00 | 82.90 | 75.66 | 77.25 | 00:00:00 | 2005-06-20 | 4,575,900 | 77.35 | 77.41 | 74.52 | 74.70 | 00:00:00 | 2005-06-21 | 3,274,700 | 75.40 | 75.74 | 74.10 | 74.62 | 00:00:00 | 2005-06-22 | 2,804,400 | 75.02 | 75.50 | 73.51 | 73.79 | 00:00:00 | 2005-06-23 | 2,062,600 | 74.02 | 74.96 | 73.21 | 73.21 | 00:00:00 | 2005-06-24 | 2,424,300 | 73.44 | 74.46 | 71.57 | 72.00 | 00:00:00 | 2005-06-27 | 1,889,000 | 72.25 | 74.31 | 72.10 | 74.00 | 00:00:00 | 2005-06-28 | 1,955,300 | 74.42 | 76.36 | 74.42 | 76.05 | 00:00:00 | 2005-06-29 | 1,645,600 | 76.30 | 76.64 | 74.60 | 75.09 | 00:00:00 | 2005-06-30 | 2,096,700 | 75.25 | 77.12 | 75.25 | 76.23 | 00:00:00 | 2005-07-01 | 2,491,800 | 76.43 | 76.95 | 73.61 | 75.73 | 00:00:00 | 2005-07-05 | 2,920,800 | 73.00 | 75.49 | 72.94 | 75.00 | 00:00:00 | 2005-07-06 | 2,654,700 | 76.05 | 76.67 | 75.50 | 76.16 | 00:00:00 | 2005-07-07 | 2,774,300 | 75.60 | 78.48 | 75.55 | 78.48 | 00:00:00 | 2005-07-08 | 2,500,500 | 78.58 | 79.53 | 78.00 | 79.23 | 00:00:00 | 2005-07-11 | 2,078,100 | 79.95 | 81.51 | 79.15 | 81.30 | 00:00:00 | 2005-07-12 | 3,276,600 | 80.80 | 81.37 | 79.50 | 80.15 | 00:00:00 | 2005-07-13 | 2,123,700 | 79.70 | 80.76 | 79.25 | 80.74 | 00:00:00 | 2005-07-14 | 2,930,300 | 81.00 | 82.00 | 78.65 | 79.42 | 00:00:00 | 2005-07-15 | 3,293,800 | 79.25 | 82.80 | 79.22 | 82.47 | 00:00:00 | 2005-07-18 | 2,127,500 | 82.56 | 82.76 | 81.67 | 82.30 | 00:00:00 | 2005-07-19 | 2,593,900 | 82.42 | 84.27 | 81.65 | 84.00 | 00:00:00 | 2005-07-20 | 2,102,100 | 83.90 | 85.45 | 83.25 | 84.40 | 00:00:00 | 2005-07-21 | 2,586,200 | 83.32 | 83.50 | 81.68 | 82.00 | 00:00:00 | 2005-07-22 | 1,673,300 | 82.60 | 83.54 | 81.50 | 83.45 | 00:00:00 | 2005-07-25 | 2,438,600 | 83.22 | 83.80 | 79.85 | 80.00 | 00:00:00 | 2005-07-26 | 2,391,400 | 79.98 | 81.25 | 79.19 | 81.04 | 00:00:00 | 2005-07-27 | 2,148,300 | 80.90 | 81.34 | 79.27 | 81.27 | 00:00:00 | 2005-07-28 | 2,235,500 | 82.80 | 84.56 | 81.70 | 83.86 | 00:00:00 | 2005-07-29 | 1,840,500 | 83.30 | 83.51 | 81.47 | 81.91 | 00:00:00 | 2005-08-01 | 2,298,100 | 83.86 | 83.86 | 79.87 | 81.50 | 00:00:00 | 2005-08-02 | 1,874,700 | 81.25 | 82.06 | 80.44 | 81.32 | 00:00:00 | 2005-08-03 | 2,910,200 | 80.71 | 80.97 | 78.93 | 79.23 | 00:00:00 | 2005-08-04 | 2,416,100 | 78.00 | 79.20 | 77.35 | 78.36 | 00:00:00 | 2005-08-05 | 4,666,800 | 77.10 | 77.10 | 73.22 | 74.50 | 00:00:00 | 2005-08-08 | 3,776,700 | 74.40 | 75.22 | 71.50 | 72.45 | 00:00:00 | 2005-08-09 | 2,917,600 | 72.48 | 73.85 | 72.00 | 73.00 | 00:00:00 | 2005-08-10 | 2,236,100 | 74.49 | 74.75 | 72.30 | 72.75 | 00:00:00 | 2005-08-11 | 1,743,600 | 72.84 | 73.86 | 72.55 | 73.70 | 00:00:00 | 2005-08-12 | 1,713,500 | 73.13 | 74.05 | 72.64 | 74.02 | 00:00:00 | 2005-08-15 | 1,478,700 | 73.82 | 74.47 | 73.00 | 73.98 | 00:00:00 | 2005-08-16 | 1,819,200 | 74.03 | 74.75 | 72.38 | 72.66 | 00:00:00 | 2005-08-17 | 2,252,100 | 72.35 | 72.84 | 71.33 | 72.09 | 00:00:00 | 2005-08-18 | 1,943,300 | 71.98 | 72.75 | 71.07 | 72.03 | 00:00:00 | 2005-08-19 | 2,077,900 | 72.25 | 73.03 | 71.51 | 71.98 | 00:00:00 | 2005-08-22 | 2,228,400 | 72.15 | 72.61 | 71.41 | 72.21 | 00:00:00 | 2005-08-23 | 3,502,100 | 72.70 | 72.70 | 69.63 | 70.96 | 00:00:00 | 2005-08-24 | 3,775,200 | 70.92 | 74.10 | 70.04 | 72.20 | 00:00:00 | 2005-08-25 | 2,890,800 | 74.00 | 74.00 | 70.95 | 71.05 | 00:00:00 | 2005-08-26 | 2,571,600 | 71.00 | 71.16 | 69.26 | 70.09 | 00:00:00 | 2005-08-29 | 2,098,800 | 69.45 | 70.79 | 69.12 | 69.87 | 00:00:00 | 2005-08-30 | 1,955,800 | 69.50 | 71.22 | 69.50 | 70.50 | 00:00:00 | 2005-08-31 | 3,822,600 | 71.05 | 74.60 | 70.56 | 74.20 | 00:00:00 | 2005-09-01 | 3,091,400 | 74.01 | 74.94 | 72.41 | 73.78 | 00:00:00 | 2005-09-02 | 1,523,100 | 73.85 | 74.49 | 72.41 | 72.69 | 00:00:00 | 2005-09-06 | 1,994,400 | 72.95 | 74.58 | 72.92 | 74.36 | 00:00:00 | 2005-09-07 | 2,371,600 | 74.25 | 75.92 | 74.14 | 75.89 | 00:00:00 | 2005-09-08 | 3,198,800 | 72.51 | 74.72 | 72.50 | 74.69 | 00:00:00 | 2005-09-09 | 2,240,700 | 75.10 | 76.48 | 74.92 | 76.22 | 00:00:00 | 2005-09-12 | 2,362,000 | 76.30 | 77.29 | 75.79 | 75.88 | 00:00:00 | 2005-09-13 | 1,786,100 | 75.75 | 76.33 | 75.15 | 75.91 | 00:00:00 | 2005-09-14 | 2,387,100 | 75.65 | 77.03 | 74.95 | 76.55 | 00:00:00 | 2005-09-15 | 2,082,700 | 76.80 | 77.92 | 76.63 | 77.05 | 00:00:00 | 2005-09-16 | 3,961,100 | 77.40 | 77.44 | 74.32 | 75.00 | 00:00:00 | 2005-09-19 | 2,784,100 | 75.35 | 75.61 | 73.23 | 73.65 | 00:00:00 | 2005-09-20 | 3,634,400 | 73.50 | 73.80 | 70.46 | 70.75 | 00:00:00 | 2005-09-21 | 3,506,100 | 72.00 | 72.75 | 70.66 | 70.72 | 00:00:00 | 2005-09-22 | 5,453,700 | 70.50 | 74.00 | 70.45 | 73.70 | 00:00:00 | 2005-09-23 | 2,143,500 | 73.75 | 74.15 | 72.83 | 74.00 | 00:00:00 | 2005-09-26 | 2,648,900 | 74.15 | 74.97 | 72.80 | 73.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|