|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 2,648,900 | 74.15 | 74.97 | 72.80 | 73.39 | 00:00:00 | 2005-09-27 | 3,141,800 | 73.74 | 74.42 | 71.61 | 72.00 | 00:00:00 | 2005-09-28 | 3,401,500 | 72.10 | 72.19 | 69.50 | 71.10 | 00:00:00 | 2005-09-29 | 2,186,000 | 70.85 | 72.22 | 70.25 | 72.10 | 00:00:00 | 2005-09-30 | 1,903,700 | 72.22 | 73.66 | 72.22 | 73.20 | 00:00:00 | 2005-10-03 | 2,179,200 | 73.32 | 74.25 | 71.85 | 73.26 | 00:00:00 | 2005-10-04 | 2,499,400 | 73.20 | 73.20 | 70.40 | 70.41 | 00:00:00 | 2005-10-05 | 6,215,800 | 70.00 | 70.00 | 66.20 | 67.42 | 00:00:00 | 2005-10-06 | 4,322,500 | 67.35 | 67.44 | 65.16 | 66.30 | 00:00:00 | 2005-10-07 | 2,065,500 | 66.45 | 67.29 | 65.50 | 66.95 | 00:00:00 | 2005-10-10 | 2,669,600 | 66.94 | 66.98 | 64.10 | 64.58 | 00:00:00 | 2005-10-11 | 3,828,300 | 65.45 | 66.71 | 63.75 | 64.50 | 00:00:00 | 2005-10-12 | 4,297,800 | 64.25 | 65.42 | 63.14 | 64.10 | 00:00:00 | 2005-10-13 | 3,561,800 | 63.81 | 64.20 | 61.72 | 63.65 | 00:00:00 | 2005-10-14 | 4,060,800 | 66.40 | 66.40 | 63.60 | 64.04 | 00:00:00 | 2005-10-17 | 2,336,000 | 63.94 | 65.22 | 63.44 | 64.43 | 00:00:00 | 2005-10-18 | 3,979,000 | 63.98 | 64.03 | 61.79 | 62.34 | 00:00:00 | 2005-10-19 | 4,178,600 | 61.50 | 65.29 | 60.82 | 65.29 | 00:00:00 | 2005-10-20 | 3,645,100 | 64.90 | 65.70 | 63.25 | 63.77 | 00:00:00 | 2005-10-21 | 2,478,600 | 65.50 | 65.53 | 63.59 | 64.28 | 00:00:00 | 2005-10-24 | 3,306,700 | 64.38 | 66.99 | 64.38 | 66.99 | 00:00:00 | 2005-10-25 | 2,019,500 | 66.47 | 66.99 | 64.80 | 65.43 | 00:00:00 | 2005-10-26 | 2,777,900 | 65.43 | 65.80 | 63.42 | 64.53 | 00:00:00 | 2005-10-27 | 3,880,600 | 64.35 | 64.51 | 61.16 | 61.37 | 00:00:00 | 2005-10-28 | 2,557,700 | 61.70 | 63.13 | 61.37 | 63.13 | 00:00:00 | 2005-10-31 | 2,647,100 | 63.38 | 65.61 | 63.26 | 65.35 | 00:00:00 | 2005-11-01 | 2,621,400 | 65.18 | 65.89 | 64.31 | 65.40 | 00:00:00 | 2005-11-02 | 4,061,600 | 65.50 | 68.95 | 65.30 | 68.54 | 00:00:00 | 2005-11-03 | 3,143,100 | 69.95 | 70.25 | 66.57 | 67.08 | 00:00:00 | 2005-11-04 | 2,152,500 | 67.00 | 67.71 | 65.31 | 66.40 | 00:00:00 | 2005-11-07 | 2,210,700 | 66.70 | 67.77 | 65.45 | 67.45 | 00:00:00 | 2005-11-08 | 3,658,200 | 63.65 | 64.43 | 63.02 | 63.74 | 00:00:00 | 2005-11-09 | 2,828,200 | 63.51 | 64.24 | 62.50 | 62.83 | 00:00:00 | 2005-11-10 | 1,876,000 | 63.30 | 65.20 | 62.65 | 65.12 | 00:00:00 | 2005-11-11 | 2,024,600 | 65.20 | 66.65 | 65.11 | 65.68 | 00:00:00 | 2005-11-14 | 1,370,200 | 65.20 | 66.38 | 65.03 | 65.85 | 00:00:00 | 2005-11-15 | 2,125,600 | 65.00 | 65.58 | 64.12 | 64.48 | 00:00:00 | 2005-11-16 | 1,911,300 | 65.20 | 65.58 | 63.63 | 65.55 | 00:00:00 | 2005-11-17 | 3,009,000 | 65.20 | 68.07 | 64.80 | 67.52 | 00:00:00 | 2005-11-18 | 1,889,400 | 68.55 | 68.55 | 66.50 | 66.92 | 00:00:00 | 2005-11-21 | 1,972,900 | 67.25 | 69.70 | 67.06 | 69.53 | 00:00:00 | 2005-11-22 | 4,138,100 | 69.25 | 71.85 | 68.53 | 71.70 | 00:00:00 | 2005-11-23 | 1,935,900 | 71.20 | 72.93 | 71.16 | 71.59 | 00:00:00 | 2005-11-25 | 553,000 | 71.75 | 72.05 | 71.29 | 71.90 | 00:00:00 | 2005-11-28 | 1,848,300 | 70.95 | 71.30 | 69.53 | 69.63 | 00:00:00 | 2005-11-29 | 2,803,800 | 69.88 | 72.50 | 68.84 | 69.64 | 00:00:00 | 2005-11-30 | 1,503,600 | 70.06 | 70.72 | 69.40 | 69.77 | 00:00:00 | 2005-12-01 | 1,112,000 | 70.15 | 70.82 | 70.07 | 70.73 | 00:00:00 | 2005-12-02 | 988,400 | 70.70 | 71.63 | 70.45 | 71.20 | 00:00:00 | 2005-12-05 | 1,014,400 | 70.10 | 71.07 | 70.10 | 71.07 | 00:00:00 | 2005-12-06 | 1,683,700 | 71.60 | 72.10 | 70.55 | 70.65 | 00:00:00 | 2005-12-07 | 2,100,100 | 70.65 | 70.71 | 67.93 | 68.27 | 00:00:00 | 2005-12-08 | 2,479,900 | 68.02 | 69.93 | 67.26 | 69.02 | 00:00:00 | 2005-12-09 | 1,322,200 | 69.10 | 69.38 | 67.83 | 69.25 | 00:00:00 | 2005-12-12 | 1,171,600 | 69.55 | 70.28 | 69.16 | 69.45 | 00:00:00 | 2005-12-13 | 1,973,600 | 69.20 | 70.74 | 68.71 | 70.49 | 00:00:00 | 2005-12-14 | 3,064,800 | 70.55 | 74.04 | 70.31 | 73.85 | 00:00:00 | 2005-12-15 | 2,848,200 | 74.40 | 75.18 | 72.58 | 73.94 | 00:00:00 | 2005-12-16 | 4,153,600 | 75.90 | 75.90 | 74.13 | 74.92 | 00:00:00 | 2005-12-19 | 1,445,200 | 75.00 | 75.20 | 73.12 | 73.24 | 00:00:00 | 2005-12-20 | 1,473,900 | 73.80 | 74.51 | 72.61 | 73.95 | 00:00:00 | 2005-12-21 | 1,227,600 | 73.95 | 74.43 | 73.18 | 73.91 | 00:00:00 | 2005-12-22 | 1,968,400 | 74.15 | 75.79 | 73.87 | 75.55 | 00:00:00 | 2005-12-23 | 1,546,600 | 75.50 | 76.15 | 74.38 | 74.50 | 00:00:00 | 2005-12-27 | 1,121,200 | 75.00 | 75.40 | 74.25 | 74.25 | 00:00:00 | 2005-12-28 | 1,354,900 | 74.25 | 74.28 | 72.96 | 72.96 | 00:00:00 | 2005-12-29 | 1,473,700 | 72.71 | 73.96 | 72.50 | 73.12 | 00:00:00 | 2005-12-30 | 1,112,200 | 72.95 | 73.00 | 72.24 | 72.66 | 00:00:00 | 2006-01-03 | 2,481,200 | 73.00 | 75.94 | 72.21 | 75.66 | 00:00:00 | 2006-01-04 | 1,728,400 | 75.25 | 75.51 | 74.65 | 75.12 | 00:00:00 | 2006-01-05 | 2,044,200 | 75.11 | 76.91 | 74.51 | 75.72 | 00:00:00 | 2006-01-06 | 1,595,300 | 74.80 | 76.06 | 74.52 | 75.74 | 00:00:00 | 2006-01-09 | 3,092,300 | 75.60 | 80.14 | 75.57 | 79.89 | 00:00:00 | 2006-01-10 | 3,084,300 | 79.50 | 81.90 | 79.11 | 81.22 | 00:00:00 | 2006-01-11 | 1,952,100 | 81.34 | 81.99 | 80.05 | 81.66 | 00:00:00 | 2006-01-12 | 1,786,600 | 81.00 | 81.20 | 79.53 | 79.84 | 00:00:00 | 2006-01-13 | 1,289,200 | 78.60 | 80.24 | 78.60 | 79.38 | 00:00:00 | 2006-01-17 | 1,621,800 | 78.95 | 79.21 | 77.94 | 78.37 | 00:00:00 | 2006-01-18 | 1,695,800 | 78.30 | 79.15 | 77.20 | 78.77 | 00:00:00 | 2006-01-19 | 1,282,300 | 78.90 | 78.92 | 77.27 | 77.88 | 00:00:00 | 2006-01-20 | 1,648,900 | 78.20 | 78.23 | 75.87 | 76.73 | 00:00:00 | 2006-01-23 | 1,746,900 | 74.60 | 75.77 | 74.50 | 74.98 | 00:00:00 | 2006-01-24 | 1,547,900 | 75.35 | 76.60 | 75.04 | 75.62 | 00:00:00 | 2006-01-25 | 2,291,000 | 75.62 | 75.62 | 73.46 | 74.73 | 00:00:00 | 2006-01-26 | 1,582,500 | 75.69 | 75.85 | 73.91 | 75.20 | 00:00:00 | 2006-01-27 | 1,733,700 | 75.50 | 77.30 | 74.80 | 76.30 | 00:00:00 | 2006-01-30 | 2,111,700 | 76.30 | 77.85 | 75.56 | 77.51 | 00:00:00 | 2006-01-31 | 1,984,200 | 77.05 | 77.11 | 75.65 | 76.20 | 00:00:00 | 2006-02-01 | 1,999,500 | 75.50 | 75.69 | 73.54 | 73.96 | 00:00:00 | 2006-02-02 | 2,219,300 | 73.85 | 73.89 | 71.39 | 71.94 | 00:00:00 | 2006-02-03 | 2,761,500 | 71.15 | 72.73 | 69.90 | 71.85 | 00:00:00 | 2006-02-06 | 1,362,400 | 71.75 | 72.08 | 70.10 | 70.39 | 00:00:00 | 2006-02-07 | 3,045,200 | 68.30 | 69.46 | 67.26 | 67.50 | 00:00:00 | 2006-02-08 | 5,719,300 | 67.50 | 68.93 | 65.99 | 68.80 | 00:00:00 | 2006-02-09 | 2,208,200 | 68.60 | 69.78 | 68.50 | 69.03 | 00:00:00 | 2006-02-10 | 2,420,300 | 68.10 | 68.16 | 66.83 | 67.22 | 00:00:00 | 2006-02-13 | 2,567,300 | 67.11 | 67.18 | 65.55 | 65.95 | 00:00:00 | 2006-02-14 | 2,732,600 | 65.81 | 67.23 | 64.80 | 67.02 | 00:00:00 | 2006-02-15 | 1,739,900 | 66.94 | 68.52 | 66.67 | 67.25 | 00:00:00 | 2006-02-16 | 1,985,200 | 67.75 | 68.36 | 66.72 | 68.29 | 00:00:00 | 2006-02-17 | 1,414,000 | 68.40 | 68.70 | 67.38 | 67.51 | 00:00:00 | 2006-02-21 | 2,055,300 | 68.00 | 68.24 | 66.67 | 67.92 | 00:00:00 | 2006-02-22 | 2,248,700 | 67.79 | 70.56 | 67.35 | 70.12 | 00:00:00 | 2006-02-23 | 2,455,800 | 69.98 | 71.28 | 69.30 | 69.99 | 00:00:00 | 2006-02-24 | 1,326,500 | 69.99 | 70.09 | 69.05 | 69.26 | 00:00:00 | 2006-02-27 | 1,581,900 | 69.01 | 69.08 | 67.63 | 68.05 | 00:00:00 | 2006-02-28 | 1,539,900 | 67.95 | 68.08 | 66.84 | 67.03 | 00:00:00 | 2006-03-01 | 1,168,600 | 67.03 | 67.23 | 66.46 | 66.54 | 00:00:00 | 2006-03-02 | 1,464,000 | 66.54 | 67.80 | 66.23 | 66.93 | 00:00:00 | 2006-03-03 | 1,905,000 | 66.50 | 66.60 | 65.16 | 65.47 | 00:00:00 | 2006-03-06 | 3,243,600 | 65.25 | 65.35 | 63.80 | 64.04 | 00:00:00 | 2006-03-07 | 3,692,500 | 63.50 | 63.50 | 61.57 | 62.57 | 00:00:00 | 2006-03-08 | 2,226,100 | 62.15 | 63.50 | 61.80 | 63.35 | 00:00:00 | 2006-03-09 | 1,389,000 | 63.45 | 63.96 | 62.08 | 62.18 | 00:00:00 | 2006-03-10 | 1,676,100 | 62.00 | 64.00 | 61.79 | 63.24 | 00:00:00 | 2006-03-13 | 1,059,900 | 63.49 | 64.35 | 63.25 | 63.34 | 00:00:00 | 2006-03-14 | 2,601,200 | 63.25 | 66.45 | 63.25 | 66.45 | 00:00:00 | 2006-03-15 | 1,937,900 | 66.03 | 66.69 | 64.81 | 65.12 | 00:00:00 | 2006-03-16 | 2,057,200 | 66.08 | 67.55 | 65.47 | 66.74 | 00:00:00 | 2006-03-17 | 2,128,800 | 67.75 | 68.55 | 67.11 | 67.28 | 00:00:00 | 2006-03-20 | 1,753,900 | 67.15 | 67.30 | 65.28 | 65.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|