|
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 | 2006-09-08 | 2,434,900 | 39.90 | 40.90 | 39.86 | 40.35 | 00:00:00 | 2006-09-11 | 2,412,900 | 40.11 | 41.80 | 39.44 | 41.11 | 00:00:00 | 2006-09-12 | 4,209,700 | 41.49 | 43.96 | 41.13 | 43.92 | 00:00:00 | 2006-09-13 | 2,613,300 | 43.95 | 44.69 | 43.34 | 43.55 | 00:00:00 | 2006-09-14 | 2,639,100 | 43.40 | 44.47 | 42.99 | 44.20 | 00:00:00 | 2006-09-15 | 4,966,400 | 44.90 | 47.40 | 44.72 | 45.70 | 00:00:00 | 2006-09-18 | 3,544,500 | 46.00 | 47.61 | 45.45 | 46.16 | 00:00:00 | 2006-09-19 | 3,032,800 | 46.00 | 46.70 | 44.53 | 45.27 | 00:00:00 | 2006-09-20 | 2,562,600 | 45.52 | 46.01 | 44.25 | 44.38 | 00:00:00 | 2006-09-21 | 3,374,200 | 44.25 | 44.80 | 42.66 | 43.05 | 00:00:00 | 2006-09-22 | 3,247,000 | 42.59 | 44.79 | 42.44 | 44.25 | 00:00:00 | 2006-09-25 | 3,091,300 | 44.80 | 45.79 | 43.63 | 45.62 | 00:00:00 | 2006-09-26 | 3,492,900 | 44.93 | 46.99 | 44.73 | 46.16 | 00:00:00 | 2006-09-27 | 3,748,100 | 46.34 | 47.45 | 44.78 | 45.37 | 00:00:00 | 2006-09-28 | 1,835,500 | 45.22 | 46.00 | 44.44 | 45.14 | 00:00:00 | 2006-09-29 | 2,873,500 | 45.14 | 45.85 | 43.79 | 43.80 | 00:00:00 | 2006-10-02 | 2,380,200 | 44.49 | 44.93 | 43.14 | 44.08 | 00:00:00 | 2006-10-03 | 2,199,500 | 43.87 | 44.19 | 43.15 | 43.37 | 00:00:00 | 2006-10-04 | 2,860,100 | 43.04 | 44.41 | 42.75 | 44.01 | 00:00:00 | 2006-10-05 | 1,886,400 | 44.33 | 44.53 | 43.24 | 43.81 | 00:00:00 | 2006-10-06 | 1,607,600 | 43.50 | 43.76 | 43.15 | 43.59 | 00:00:00 | 2006-10-09 | 2,092,400 | 43.68 | 45.22 | 43.12 | 44.79 | 00:00:00 | 2006-10-10 | 3,406,100 | 45.50 | 46.68 | 45.36 | 45.75 | 00:00:00 | 2006-10-11 | 3,361,000 | 45.56 | 46.17 | 45.08 | 45.75 | 00:00:00 | 2006-10-12 | 2,356,100 | 46.15 | 47.48 | 46.15 | 47.43 | 00:00:00 | 2006-10-13 | 4,211,800 | 46.30 | 46.53 | 44.50 | 44.63 | 00:00:00 | 2006-10-16 | 3,437,000 | 45.00 | 45.06 | 44.03 | 44.12 | 00:00:00 | 2006-10-17 | 3,136,200 | 43.90 | 44.10 | 43.25 | 43.35 | 00:00:00 | 2006-10-18 | 2,377,000 | 43.81 | 44.57 | 43.12 | 43.19 | 00:00:00 | 2006-10-19 | 2,019,200 | 43.69 | 44.44 | 43.00 | 43.83 | 00:00:00 | 2006-10-20 | 1,392,100 | 44.00 | 44.00 | 43.26 | 43.83 | 00:00:00 | 2006-10-23 | 2,282,800 | 43.50 | 44.05 | 42.76 | 43.21 | 00:00:00 | 2006-10-24 | 1,616,300 | 43.43 | 44.36 | 42.88 | 44.32 | 00:00:00 | 2006-10-25 | 3,096,300 | 44.65 | 45.76 | 43.83 | 45.61 | 00:00:00 | 2006-10-26 | 3,162,800 | 45.48 | 46.50 | 45.00 | 46.30 | 00:00:00 | 2006-10-27 | 2,695,700 | 46.15 | 46.79 | 45.10 | 45.51 | 00:00:00 | 2006-10-30 | 1,833,100 | 45.28 | 46.10 | 44.90 | 45.35 | 00:00:00 | 2006-10-31 | 1,485,300 | 45.65 | 45.82 | 44.61 | 44.94 | 00:00:00 | 2006-11-01 | 2,056,000 | 45.29 | 45.75 | 44.65 | 44.68 | 00:00:00 | 2006-11-02 | 2,179,500 | 44.47 | 44.92 | 44.28 | 44.39 | 00:00:00 | 2006-11-03 | 1,971,200 | 44.39 | 44.79 | 43.35 | 43.54 | 00:00:00 | 2006-11-06 | 1,338,100 | 43.65 | 43.96 | 43.22 | 43.55 | 00:00:00 | 2006-11-07 | 1,732,200 | 43.02 | 43.74 | 43.00 | 43.05 | 00:00:00 | 2006-11-08 | 2,267,800 | 42.71 | 43.15 | 41.97 | 42.76 | 00:00:00 | 2006-11-09 | 2,128,100 | 43.27 | 43.27 | 41.86 | 41.92 | 00:00:00 | 2006-11-10 | 3,142,300 | 42.13 | 43.96 | 41.67 | 43.82 | 00:00:00 | 2006-11-13 | 3,646,200 | 44.00 | 45.20 | 43.42 | 44.78 | 00:00:00 | 2006-11-14 | 5,692,500 | 46.24 | 47.84 | 45.59 | 47.56 | 00:00:00 | 2006-11-15 | 4,348,100 | 47.85 | 49.00 | 47.59 | 48.20 | 00:00:00 | 2006-11-16 | 3,813,800 | 48.65 | 49.98 | 48.14 | 48.81 | 00:00:00 | 2006-11-17 | 2,859,200 | 47.85 | 49.18 | 47.66 | 49.07 | 00:00:00 | 2006-11-20 | 2,064,900 | 49.07 | 49.38 | 48.14 | 48.41 | 00:00:00 | 2006-11-21 | 1,512,500 | 48.50 | 49.15 | 48.21 | 48.79 | 00:00:00 | 2006-11-22 | 2,307,200 | 49.26 | 50.20 | 48.83 | 49.96 | 00:00:00 | 2006-11-24 | 1,115,300 | 49.75 | 50.41 | 49.21 | 49.87 | 00:00:00 | 2006-11-27 | 1,891,800 | 49.72 | 50.13 | 48.48 | 48.57 | 00:00:00 | 2006-11-28 | 2,720,600 | 48.65 | 49.24 | 47.67 | 48.22 | 00:00:00 | 2006-11-29 | 2,520,500 | 48.61 | 49.61 | 48.24 | 49.10 | 00:00:00 | 2006-11-30 | 4,402,900 | 49.82 | 52.18 | 49.71 | 51.69 | 00:00:00 | 2006-12-01 | 4,084,700 | 52.18 | 52.78 | 50.91 | 52.04 | 00:00:00 | 2006-12-04 | 1,684,200 | 52.21 | 52.21 | 51.00 | 51.42 | 00:00:00 | 2006-12-05 | 2,787,200 | 51.41 | 52.82 | 51.41 | 52.17 | 00:00:00 | 2006-12-06 | 3,325,400 | 52.75 | 53.70 | 52.65 | 53.49 | 00:00:00 | 2006-12-07 | 3,364,300 | 53.34 | 53.48 | 51.48 | 52.11 | 00:00:00 | 2006-12-08 | 3,307,700 | 52.15 | 52.74 | 51.03 | 51.54 | 00:00:00 | 2006-12-11 | 1,923,000 | 51.35 | 51.99 | 51.23 | 51.64 | 00:00:00 | 2006-12-12 | 2,037,300 | 51.79 | 51.79 | 50.88 | 51.19 | 00:00:00 | 2006-12-13 | 2,733,600 | 51.32 | 52.88 | 51.28 | 51.79 | 00:00:00 | 2006-12-14 | 1,902,600 | 51.75 | 52.65 | 51.40 | 51.60 | 00:00:00 | 2006-12-15 | 1,666,200 | 52.30 | 52.50 | 51.45 | 51.73 | 00:00:00 | 2006-12-18 | 1,610,800 | 52.60 | 52.65 | 50.81 | 50.89 | 00:00:00 | 2006-12-19 | 2,101,300 | 50.33 | 51.20 | 49.63 | 50.60 | 00:00:00 | 2006-12-20 | 1,006,400 | 50.95 | 51.36 | 50.53 | 50.74 | 00:00:00 | 2006-12-21 | 1,483,700 | 50.87 | 50.88 | 49.61 | 50.22 | 00:00:00 | 2006-12-22 | 952,600 | 50.56 | 50.56 | 49.93 | 50.14 | 00:00:00 | 2006-12-26 | 857,600 | 50.14 | 50.88 | 50.14 | 50.79 | 00:00:00 | 2006-12-27 | 1,616,800 | 50.74 | 51.92 | 50.74 | 51.76 | 00:00:00 | 2006-12-28 | 1,314,400 | 51.76 | 52.25 | 51.00 | 51.56 | 00:00:00 | 2006-12-29 | 1,053,900 | 51.42 | 52.12 | 51.28 | 51.28 | 00:00:00 | 2007-01-03 | 3,563,900 | 51.26 | 51.61 | 48.90 | 49.26 | 00:00:00 | 2007-01-04 | 2,521,000 | 49.60 | 49.95 | 48.69 | 49.22 | 00:00:00 | 2007-01-05 | 1,789,600 | 49.10 | 49.36 | 48.65 | 48.72 | 00:00:00 | 2007-01-08 | 1,986,700 | 49.10 | 49.32 | 47.69 | 48.28 | 00:00:00 | 2007-01-09 | 1,764,000 | 48.66 | 48.89 | 48.04 | 48.51 | 00:00:00 | 2007-01-10 | 1,888,700 | 48.26 | 48.89 | 47.95 | 48.59 | 00:00:00 | 2007-01-11 | 2,015,700 | 48.84 | 49.81 | 48.60 | 49.59 | 00:00:00 | 2007-01-12 | 1,331,900 | 49.59 | 49.90 | 49.13 | 49.35 | 00:00:00 | 2007-01-16 | 2,431,800 | 49.38 | 49.78 | 48.66 | 49.22 | 00:00:00 | 2007-01-17 | 2,470,700 | 49.55 | 50.54 | 49.55 | 50.35 | 00:00:00 | 2007-01-18 | 1,804,500 | 50.75 | 51.20 | 50.21 | 50.93 | 00:00:00 | 2007-01-19 | 1,805,500 | 51.18 | 51.86 | 50.60 | 51.74 | 00:00:00 | 2007-01-22 | 1,377,400 | 52.05 | 52.08 | 51.04 | 51.47 | 00:00:00 | 2007-01-23 | 2,976,300 | 51.64 | 53.59 | 51.00 | 53.20 | 00:00:00 | 2007-01-24 | 1,989,100 | 53.25 | 54.23 | 52.47 | 53.81 | 00:00:00 | 2007-01-25 | 2,222,700 | 53.79 | 54.00 | 51.56 | 52.12 | 00:00:00 | 2007-01-26 | 2,266,700 | 51.94 | 52.63 | 50.76 | 50.98 | 00:00:00 | 2007-01-29 | 1,523,500 | 51.08 | 52.00 | 50.90 | 51.65 | 00:00:00 | 2007-01-30 | 1,270,400 | 52.10 | 52.33 | 51.42 | 51.67 | 00:00:00 | 2007-01-31 | 2,820,600 | 51.42 | 54.41 | 51.42 | 54.22 | 00:00:00 | 2007-02-01 | 2,610,200 | 54.20 | 55.27 | 54.01 | 54.55 | 00:00:00 | 2007-02-02 | 2,291,400 | 54.10 | 56.08 | 54.10 | 55.64 | 00:00:00 | 2007-02-05 | 1,786,100 | 55.40 | 55.62 | 54.60 | 55.12 | 00:00:00 | 2007-02-06 | 1,407,600 | 54.99 | 55.45 | 54.06 | 54.69 | 00:00:00 | 2007-02-07 | 1,522,500 | 55.15 | 55.24 | 54.09 | 54.47 | 00:00:00 | 2007-02-08 | 1,942,900 | 53.96 | 53.96 | 52.71 | 53.17 | 00:00:00 | 2007-02-09 | 2,033,100 | 52.72 | 53.22 | 51.52 | 51.97 | 00:00:00 | 2007-02-12 | 2,115,500 | 51.82 | 52.41 | 51.45 | 51.94 | 00:00:00 | 2007-02-13 | 3,471,900 | 52.52 | 53.88 | 52.00 | 53.43 | 00:00:00 | 2007-02-14 | 2,549,400 | 53.98 | 54.47 | 53.23 | 54.13 | 00:00:00 | 2007-02-15 | 2,431,300 | 54.34 | 55.24 | 54.24 | 54.75 | 00:00:00 | 2007-02-16 | 2,070,700 | 54.24 | 54.65 | 53.69 | 54.22 | 00:00:00 | 2007-02-20 | 1,365,400 | 54.32 | 55.21 | 53.98 | 54.66 | 00:00:00 | 2007-02-21 | 2,555,200 | 54.10 | 54.10 | 53.29 | 53.73 | 00:00:00 | 2007-02-22 | 2,410,300 | 54.12 | 54.40 | 52.12 | 52.56 | 00:00:00 | 2007-02-23 | 2,849,000 | 52.33 | 52.51 | 51.39 | 51.60 | 00:00:00 | 2007-02-26 | 2,317,600 | 51.75 | 52.13 | 51.21 | 52.02 | 00:00:00 | 2007-02-27 | 3,885,100 | 50.89 | 51.14 | 49.60 | 50.09 | 00:00:00 | 2007-02-28 | 3,149,600 | 50.39 | 50.41 | 48.65 | 49.53 | 00:00:00 | 2007-03-01 | 3,911,700 | 48.33 | 50.75 | 47.91 | 50.14 | 00:00:00 | 2007-03-02 | 2,717,000 | 50.15 | 50.90 | 49.24 | 49.36 | 00:00:00 | 2007-03-05 | 3,894,300 | 48.06 | 48.54 | 47.33 | 47.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|