|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 1,753,900 | 67.15 | 67.30 | 65.28 | 65.51 | 00:00:00 | 2006-03-21 | 1,981,500 | 64.90 | 65.31 | 63.92 | 64.25 | 00:00:00 | 2006-03-22 | 1,981,800 | 64.70 | 65.80 | 63.96 | 64.59 | 00:00:00 | 2006-03-23 | 4,079,700 | 65.50 | 68.50 | 64.91 | 67.82 | 00:00:00 | 2006-03-24 | 3,406,100 | 67.58 | 69.10 | 66.16 | 68.20 | 00:00:00 | 2006-03-27 | 1,350,200 | 67.75 | 68.80 | 67.74 | 68.00 | 00:00:00 | 2006-03-28 | 2,009,700 | 68.36 | 68.58 | 66.36 | 66.97 | 00:00:00 | 2006-03-29 | 1,210,800 | 66.99 | 67.50 | 66.01 | 66.74 | 00:00:00 | 2006-03-30 | 1,765,300 | 66.61 | 66.80 | 64.55 | 65.58 | 00:00:00 | 2006-03-31 | 1,590,000 | 65.30 | 65.56 | 64.52 | 64.98 | 00:00:00 | 2006-04-03 | 1,964,900 | 64.60 | 64.82 | 64.05 | 64.78 | 00:00:00 | 2006-04-04 | 1,541,700 | 64.50 | 65.49 | 64.44 | 64.98 | 00:00:00 | 2006-04-05 | 2,452,400 | 65.20 | 67.75 | 65.20 | 67.65 | 00:00:00 | 2006-04-06 | 1,797,100 | 67.00 | 67.87 | 66.45 | 67.75 | 00:00:00 | 2006-04-07 | 1,507,500 | 67.31 | 68.50 | 66.68 | 67.70 | 00:00:00 | 2006-04-10 | 1,589,500 | 67.72 | 68.23 | 67.22 | 67.70 | 00:00:00 | 2006-04-11 | 1,828,200 | 68.30 | 68.93 | 66.70 | 67.14 | 00:00:00 | 2006-04-12 | 1,531,300 | 66.25 | 66.70 | 65.16 | 65.30 | 00:00:00 | 2006-04-13 | 1,570,000 | 64.60 | 64.71 | 63.75 | 64.66 | 00:00:00 | 2006-04-17 | 1,308,100 | 64.50 | 65.10 | 63.40 | 63.95 | 00:00:00 | 2006-04-18 | 3,475,300 | 62.95 | 67.46 | 62.95 | 67.31 | 00:00:00 | 2006-04-19 | 1,969,200 | 66.41 | 67.45 | 65.10 | 66.40 | 00:00:00 | 2006-04-20 | 2,120,300 | 65.50 | 66.87 | 64.55 | 66.02 | 00:00:00 | 2006-04-21 | 1,752,000 | 66.60 | 66.60 | 65.13 | 65.55 | 00:00:00 | 2006-04-24 | 1,250,200 | 65.45 | 65.45 | 63.81 | 63.90 | 00:00:00 | 2006-04-25 | 1,992,300 | 63.90 | 64.24 | 62.18 | 62.70 | 00:00:00 | 2006-04-26 | 2,078,600 | 63.08 | 65.25 | 63.01 | 63.25 | 00:00:00 | 2006-04-27 | 2,898,400 | 61.89 | 62.47 | 60.29 | 62.01 | 00:00:00 | 2006-04-28 | 1,791,700 | 61.25 | 62.78 | 61.06 | 61.57 | 00:00:00 | 2006-05-01 | 1,854,000 | 61.01 | 61.97 | 60.15 | 60.66 | 00:00:00 | 2006-05-02 | 2,885,200 | 59.61 | 59.75 | 58.42 | 59.50 | 00:00:00 | 2006-05-03 | 2,223,000 | 59.25 | 60.44 | 59.15 | 59.70 | 00:00:00 | 2006-05-04 | 1,169,700 | 59.72 | 60.25 | 58.65 | 58.79 | 00:00:00 | 2006-05-05 | 2,544,500 | 60.25 | 62.13 | 59.55 | 61.39 | 00:00:00 | 2006-05-08 | 1,473,100 | 61.00 | 62.01 | 60.23 | 60.49 | 00:00:00 | 2006-05-09 | 1,255,000 | 59.75 | 60.36 | 59.36 | 59.44 | 00:00:00 | 2006-05-10 | 2,172,700 | 60.67 | 61.87 | 59.76 | 60.88 | 00:00:00 | 2006-05-11 | 1,936,100 | 60.67 | 60.67 | 59.27 | 59.44 | 00:00:00 | 2006-05-12 | 2,298,700 | 59.00 | 59.08 | 57.49 | 57.80 | 00:00:00 | 2006-05-15 | 2,536,000 | 57.46 | 58.05 | 55.50 | 56.54 | 00:00:00 | 2006-05-16 | 2,597,100 | 56.18 | 56.99 | 55.74 | 55.95 | 00:00:00 | 2006-05-17 | 3,203,900 | 54.90 | 55.93 | 54.14 | 54.36 | 00:00:00 | 2006-05-18 | 2,739,700 | 54.75 | 55.91 | 54.15 | 54.38 | 00:00:00 | 2006-05-19 | 2,591,900 | 54.38 | 54.79 | 53.26 | 53.79 | 00:00:00 | 2006-05-22 | 2,709,800 | 53.47 | 53.53 | 51.71 | 52.64 | 00:00:00 | 2006-05-23 | 2,238,100 | 54.00 | 54.68 | 53.05 | 53.05 | 00:00:00 | 2006-05-24 | 3,612,200 | 52.80 | 54.60 | 51.72 | 52.83 | 00:00:00 | 2006-05-25 | 1,941,600 | 53.00 | 53.37 | 52.04 | 52.72 | 00:00:00 | 2006-05-26 | 1,373,600 | 52.85 | 54.05 | 52.80 | 53.12 | 00:00:00 | 2006-05-30 | 1,398,800 | 52.30 | 52.92 | 51.58 | 51.59 | 00:00:00 | 2006-05-31 | 2,493,200 | 51.73 | 51.84 | 50.40 | 51.20 | 00:00:00 | 2006-06-01 | 1,891,000 | 51.00 | 52.14 | 50.80 | 52.06 | 00:00:00 | 2006-06-02 | 2,446,700 | 52.56 | 52.65 | 50.58 | 51.10 | 00:00:00 | 2006-06-05 | 2,546,300 | 50.40 | 50.46 | 49.05 | 49.10 | 00:00:00 | 2006-06-06 | 6,786,900 | 48.60 | 48.78 | 45.46 | 45.82 | 00:00:00 | 2006-06-07 | 3,164,200 | 46.43 | 47.02 | 45.26 | 45.44 | 00:00:00 | 2006-06-08 | 3,986,100 | 45.10 | 45.57 | 43.81 | 44.89 | 00:00:00 | 2006-06-09 | 2,839,800 | 45.50 | 45.90 | 44.68 | 44.74 | 00:00:00 | 2006-06-12 | 2,124,000 | 44.69 | 44.75 | 43.18 | 43.32 | 00:00:00 | 2006-06-13 | 4,516,200 | 42.85 | 44.20 | 41.95 | 42.26 | 00:00:00 | 2006-06-14 | 4,012,600 | 42.60 | 43.50 | 42.50 | 43.19 | 00:00:00 | 2006-06-15 | 4,553,800 | 42.50 | 45.40 | 42.50 | 45.10 | 00:00:00 | 2006-06-16 | 5,107,900 | 45.10 | 46.49 | 44.92 | 45.47 | 00:00:00 | 2006-06-19 | 3,701,900 | 45.59 | 46.24 | 44.43 | 44.81 | 00:00:00 | 2006-06-20 | 3,031,600 | 45.27 | 45.65 | 44.05 | 44.08 | 00:00:00 | 2006-06-21 | 2,914,300 | 44.22 | 45.90 | 44.22 | 45.79 | 00:00:00 | 2006-06-22 | 2,712,200 | 45.78 | 45.79 | 44.67 | 45.08 | 00:00:00 | 2006-06-23 | 1,420,500 | 44.90 | 45.96 | 44.69 | 45.35 | 00:00:00 | 2006-06-26 | 4,245,800 | 45.62 | 47.41 | 45.27 | 47.18 | 00:00:00 | 2006-06-27 | 3,217,500 | 47.36 | 47.49 | 45.47 | 45.52 | 00:00:00 | 2006-06-28 | 1,868,700 | 45.37 | 45.68 | 44.63 | 45.00 | 00:00:00 | 2006-06-29 | 3,140,500 | 45.40 | 46.92 | 44.63 | 46.92 | 00:00:00 | 2006-06-30 | 2,015,600 | 47.00 | 47.04 | 45.85 | 45.85 | 00:00:00 | 2006-07-03 | 1,375,000 | 46.14 | 46.61 | 45.71 | 46.26 | 00:00:00 | 2006-07-05 | 2,283,900 | 45.90 | 45.95 | 45.04 | 45.37 | 00:00:00 | 2006-07-06 | 1,730,300 | 45.30 | 46.52 | 45.24 | 46.00 | 00:00:00 | 2006-07-07 | 2,311,500 | 45.80 | 46.87 | 45.57 | 45.76 | 00:00:00 | 2006-07-10 | 1,379,900 | 45.85 | 46.25 | 45.10 | 45.12 | 00:00:00 | 2006-07-11 | 2,212,500 | 44.51 | 44.66 | 43.45 | 44.00 | 00:00:00 | 2006-07-12 | 2,276,200 | 43.93 | 44.33 | 42.27 | 42.40 | 00:00:00 | 2006-07-13 | 1,982,100 | 42.36 | 43.00 | 41.56 | 41.67 | 00:00:00 | 2006-07-14 | 3,698,800 | 40.50 | 40.59 | 39.29 | 39.92 | 00:00:00 | 2006-07-17 | 2,762,000 | 40.00 | 40.44 | 39.00 | 39.35 | 00:00:00 | 2006-07-18 | 2,834,900 | 39.40 | 39.80 | 37.96 | 39.04 | 00:00:00 | 2006-07-19 | 2,837,600 | 39.50 | 41.10 | 39.33 | 40.61 | 00:00:00 | 2006-07-20 | 2,874,200 | 39.80 | 40.36 | 38.87 | 39.03 | 00:00:00 | 2006-07-21 | 2,939,100 | 38.99 | 39.62 | 37.89 | 39.12 | 00:00:00 | 2006-07-24 | 2,042,600 | 39.58 | 40.56 | 39.18 | 40.31 | 00:00:00 | 2006-07-25 | 4,411,800 | 40.15 | 43.02 | 39.95 | 42.35 | 00:00:00 | 2006-07-26 | 2,779,100 | 41.99 | 42.73 | 41.22 | 42.36 | 00:00:00 | 2006-07-27 | 1,940,700 | 42.71 | 43.25 | 41.18 | 41.50 | 00:00:00 | 2006-07-28 | 2,548,400 | 41.97 | 43.51 | 41.93 | 43.20 | 00:00:00 | 2006-07-31 | 1,473,600 | 42.75 | 42.86 | 42.30 | 42.52 | 00:00:00 | 2006-08-01 | 3,756,300 | 42.00 | 42.21 | 41.01 | 42.11 | 00:00:00 | 2006-08-02 | 2,134,500 | 42.92 | 43.21 | 41.73 | 43.05 | 00:00:00 | 2006-08-03 | 3,605,100 | 42.45 | 45.95 | 42.24 | 45.74 | 00:00:00 | 2006-08-04 | 4,121,200 | 46.54 | 47.84 | 45.33 | 46.00 | 00:00:00 | 2006-08-07 | 2,002,200 | 45.99 | 47.48 | 45.43 | 46.78 | 00:00:00 | 2006-08-08 | 3,825,200 | 46.73 | 47.40 | 44.18 | 44.45 | 00:00:00 | 2006-08-09 | 3,703,400 | 43.57 | 43.57 | 42.01 | 42.37 | 00:00:00 | 2006-08-10 | 2,742,000 | 42.00 | 42.74 | 41.56 | 41.99 | 00:00:00 | 2006-08-11 | 2,093,200 | 41.58 | 41.87 | 40.84 | 41.11 | 00:00:00 | 2006-08-14 | 2,035,700 | 41.65 | 41.67 | 40.07 | 40.25 | 00:00:00 | 2006-08-15 | 3,025,300 | 41.00 | 41.92 | 40.30 | 41.84 | 00:00:00 | 2006-08-16 | 2,783,000 | 41.97 | 44.00 | 41.85 | 43.86 | 00:00:00 | 2006-08-17 | 2,113,500 | 43.61 | 45.24 | 43.54 | 43.98 | 00:00:00 | 2006-08-18 | 1,544,100 | 44.03 | 44.54 | 43.15 | 44.39 | 00:00:00 | 2006-08-21 | 1,416,400 | 44.00 | 44.01 | 42.58 | 43.02 | 00:00:00 | 2006-08-22 | 1,761,500 | 43.95 | 44.05 | 42.78 | 43.19 | 00:00:00 | 2006-08-23 | 4,616,100 | 43.19 | 43.20 | 40.45 | 40.53 | 00:00:00 | 2006-08-24 | 3,195,100 | 40.53 | 41.31 | 39.83 | 41.18 | 00:00:00 | 2006-08-25 | 1,856,600 | 40.55 | 41.37 | 40.36 | 40.94 | 00:00:00 | 2006-08-28 | 1,909,900 | 41.30 | 41.78 | 40.77 | 41.70 | 00:00:00 | 2006-08-29 | 1,962,000 | 41.50 | 42.14 | 40.95 | 42.02 | 00:00:00 | 2006-08-30 | 1,690,400 | 42.20 | 42.45 | 41.38 | 42.42 | 00:00:00 | 2006-08-31 | 1,737,000 | 42.50 | 43.16 | 42.04 | 42.76 | 00:00:00 | 2006-09-01 | 1,668,400 | 43.00 | 43.20 | 41.90 | 42.42 | 00:00:00 | 2006-09-05 | 1,322,600 | 42.52 | 42.54 | 41.50 | 41.73 | 00:00:00 | 2006-09-06 | 2,699,200 | 41.48 | 41.70 | 40.29 | 40.39 | 00:00:00 | 2006-09-07 | 5,946,000 | 38.66 | 41.48 | 38.66 | 40.40 | 00:00:00 | 2006-09-08 | 2,434,900 | 39.90 | 40.90 | 39.86 | 40.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|