|
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 | 2007-03-05 | 3,894,300 | 48.06 | 48.54 | 47.33 | 47.75 | 00:00:00 | 2007-03-06 | 3,538,000 | 48.80 | 49.30 | 47.88 | 48.71 | 00:00:00 | 2007-03-07 | 2,173,100 | 49.00 | 49.43 | 48.49 | 48.60 | 00:00:00 | 2007-03-08 | 2,174,600 | 49.01 | 49.54 | 48.61 | 48.79 | 00:00:00 | 2007-03-09 | 2,877,600 | 49.23 | 49.30 | 47.50 | 47.91 | 00:00:00 | 2007-03-12 | 4,805,800 | 47.61 | 47.96 | 45.94 | 46.36 | 00:00:00 | 2007-03-13 | 8,784,500 | 46.03 | 46.03 | 42.60 | 43.86 | 00:00:00 | 2007-03-14 | 6,187,000 | 43.34 | 46.01 | 43.34 | 45.60 | 00:00:00 | 2007-03-15 | 4,044,500 | 45.62 | 46.84 | 45.55 | 46.35 | 00:00:00 | 2007-03-16 | 2,788,200 | 46.24 | 46.80 | 45.07 | 45.38 | 00:00:00 | 2007-03-19 | 2,790,600 | 45.76 | 46.24 | 45.32 | 45.58 | 00:00:00 | 2007-03-20 | 2,647,000 | 45.10 | 46.05 | 44.73 | 45.64 | 00:00:00 | 2007-03-21 | 4,033,100 | 45.83 | 48.18 | 45.50 | 47.79 | 00:00:00 | 2007-03-22 | 7,695,500 | 49.15 | 49.34 | 47.00 | 47.25 | 00:00:00 | 2007-03-23 | 4,687,100 | 47.03 | 48.47 | 46.45 | 46.86 | 00:00:00 | 2007-03-26 | 4,137,600 | 47.01 | 47.07 | 45.39 | 45.99 | 00:00:00 | 2007-03-27 | 4,901,700 | 44.70 | 45.50 | 44.40 | 45.31 | 00:00:00 | 2007-03-28 | 4,789,700 | 44.13 | 44.75 | 43.73 | 43.88 | 00:00:00 | 2007-03-29 | 6,344,400 | 43.05 | 43.68 | 42.76 | 43.04 | 00:00:00 | 2007-03-30 | 3,764,600 | 43.27 | 43.83 | 42.61 | 42.67 | 00:00:00 | 2007-04-02 | 4,226,300 | 43.07 | 43.10 | 41.60 | 41.88 | 00:00:00 | 2007-04-03 | 3,984,400 | 42.22 | 43.25 | 41.87 | 42.55 | 00:00:00 | 2007-04-04 | 2,445,900 | 42.30 | 42.64 | 41.82 | 42.05 | 00:00:00 | 2007-04-05 | 2,320,400 | 42.00 | 42.68 | 41.77 | 42.42 | 00:00:00 | 2007-04-09 | 1,978,300 | 42.55 | 42.95 | 42.14 | 42.53 | 00:00:00 | 2007-04-10 | 2,170,700 | 42.35 | 42.75 | 41.86 | 41.96 | 00:00:00 | 2007-04-11 | 3,417,600 | 42.18 | 42.18 | 41.39 | 41.50 | 00:00:00 | 2007-04-12 | 2,927,800 | 41.25 | 42.40 | 40.89 | 42.31 | 00:00:00 | 2007-04-13 | 3,370,800 | 42.40 | 42.50 | 40.95 | 41.29 | 00:00:00 | 2007-04-16 | 3,169,000 | 41.42 | 41.87 | 40.90 | 41.35 | 00:00:00 | 2007-04-17 | 4,922,500 | 42.24 | 43.29 | 42.00 | 43.04 | 00:00:00 | 2007-04-18 | 5,284,700 | 42.31 | 44.52 | 42.30 | 44.09 | 00:00:00 | 2007-04-19 | 3,902,100 | 43.79 | 44.65 | 43.25 | 43.87 | 00:00:00 | 2007-04-20 | 3,500,500 | 44.67 | 45.08 | 44.51 | 44.96 | 00:00:00 | 2007-04-23 | 3,184,300 | 45.20 | 45.41 | 43.67 | 44.26 | 00:00:00 | 2007-04-24 | 3,243,100 | 44.27 | 44.69 | 43.03 | 44.02 | 00:00:00 | 2007-04-25 | 2,897,700 | 44.55 | 44.70 | 43.34 | 44.07 | 00:00:00 | 2007-04-26 | 3,961,900 | 44.69 | 45.81 | 44.20 | 45.56 | 00:00:00 | 2007-04-27 | 3,290,800 | 45.56 | 45.80 | 44.70 | 45.19 | 00:00:00 | 2007-04-30 | 3,417,100 | 45.30 | 45.34 | 43.92 | 44.11 | 00:00:00 | 2007-05-01 | 3,097,100 | 44.11 | 44.93 | 43.26 | 44.39 | 00:00:00 | 2007-05-02 | 1,603,400 | 44.64 | 45.17 | 44.41 | 44.85 | 00:00:00 | 2007-05-03 | 2,310,900 | 45.22 | 45.44 | 44.62 | 45.14 | 00:00:00 | 2007-05-04 | 1,693,100 | 45.50 | 45.57 | 44.31 | 44.69 | 00:00:00 | 2007-05-07 | 2,165,200 | 44.99 | 45.08 | 44.07 | 44.30 | 00:00:00 | 2007-05-08 | 1,991,700 | 43.97 | 44.64 | 43.24 | 44.43 | 00:00:00 | 2007-05-09 | 2,287,100 | 44.25 | 44.98 | 43.83 | 44.69 | 00:00:00 | 2007-05-10 | 2,421,700 | 44.27 | 44.43 | 42.93 | 43.25 | 00:00:00 | 2007-05-11 | 3,578,500 | 45.13 | 45.50 | 44.39 | 44.49 | 00:00:00 | 2007-05-14 | 2,004,400 | 44.40 | 44.87 | 44.01 | 44.28 | 00:00:00 | 2007-05-15 | 2,109,100 | 44.45 | 44.65 | 43.62 | 43.87 | 00:00:00 | 2007-05-16 | 1,874,700 | 43.97 | 44.19 | 43.08 | 43.97 | 00:00:00 | 2007-05-17 | 2,731,100 | 43.97 | 44.95 | 43.63 | 44.62 | 00:00:00 | 2007-05-18 | 1,788,200 | 44.92 | 44.97 | 44.20 | 44.66 | 00:00:00 | 2007-05-21 | 2,210,700 | 44.90 | 45.60 | 44.63 | 44.93 | 00:00:00 | 2007-05-22 | 2,427,800 | 45.08 | 46.65 | 44.85 | 46.42 | 00:00:00 | 2007-05-23 | 2,400,400 | 46.80 | 47.65 | 46.00 | 46.21 | 00:00:00 | 2007-05-24 | 4,218,500 | 46.15 | 48.67 | 45.86 | 46.54 | 00:00:00 | 2007-05-25 | 3,066,300 | 46.95 | 47.41 | 45.76 | 46.52 | 00:00:00 | 2007-05-29 | 1,704,300 | 46.57 | 47.04 | 46.00 | 46.48 | 00:00:00 | 2007-05-30 | 1,639,300 | 45.90 | 46.78 | 45.68 | 46.66 | 00:00:00 | 2007-05-31 | 2,437,700 | 46.85 | 47.00 | 45.52 | 45.89 | 00:00:00 | 2007-06-01 | 2,028,600 | 45.89 | 46.12 | 45.38 | 45.67 | 00:00:00 | 2007-06-04 | 3,580,200 | 45.67 | 47.35 | 45.23 | 47.06 | 00:00:00 | 2007-06-05 | 2,126,600 | 47.26 | 47.57 | 46.24 | 46.76 | 00:00:00 | 2007-06-06 | 1,901,000 | 46.36 | 46.43 | 45.27 | 45.50 | 00:00:00 | 2007-06-07 | 2,894,800 | 45.05 | 45.26 | 43.63 | 43.85 | 00:00:00 | 2007-06-08 | 2,447,900 | 43.85 | 44.66 | 43.45 | 44.48 | 00:00:00 | 2007-06-11 | 1,967,800 | 44.38 | 44.80 | 43.17 | 44.03 | 00:00:00 | 2007-06-12 | 3,002,600 | 43.78 | 43.90 | 42.82 | 43.06 | 00:00:00 | 2007-06-13 | 1,936,000 | 43.31 | 43.54 | 42.57 | 43.50 | 00:00:00 | 2007-06-14 | 1,703,200 | 43.33 | 43.94 | 43.09 | 43.52 | 00:00:00 | 2007-06-15 | 1,914,200 | 44.11 | 44.51 | 43.62 | 43.67 | 00:00:00 | 2007-06-18 | 1,759,800 | 43.91 | 44.09 | 43.12 | 43.40 | 00:00:00 | 2007-06-19 | 2,015,500 | 43.65 | 43.78 | 42.60 | 43.14 | 00:00:00 | 2007-06-20 | 2,076,000 | 43.15 | 43.21 | 42.07 | 42.18 | 00:00:00 | 2007-06-21 | 2,620,200 | 42.02 | 42.24 | 41.20 | 42.08 | 00:00:00 | 2007-06-22 | 2,606,900 | 41.80 | 41.99 | 41.03 | 41.31 | 00:00:00 | 2007-06-25 | 2,448,500 | 41.38 | 41.63 | 40.41 | 40.68 | 00:00:00 | 2007-06-26 | 3,424,600 | 40.39 | 40.69 | 39.63 | 39.78 | 00:00:00 | 2007-06-27 | 3,895,100 | 39.49 | 40.52 | 39.08 | 40.43 | 00:00:00 | 2007-06-28 | 3,989,300 | 39.90 | 40.71 | 39.75 | 39.89 | 00:00:00 | 2007-06-29 | 3,208,600 | 40.20 | 40.42 | 39.01 | 39.37 | 00:00:00 | 2007-07-02 | 4,780,600 | 39.17 | 39.24 | 38.53 | 39.07 | 00:00:00 | 2007-07-03 | 2,554,600 | 39.33 | 39.48 | 38.01 | 38.08 | 00:00:00 | 2007-07-05 | 3,750,600 | 38.25 | 38.27 | 37.44 | 37.94 | 00:00:00 | 2007-07-06 | 4,651,500 | 37.78 | 39.05 | 37.21 | 38.95 | 00:00:00 | 2007-07-09 | 4,187,700 | 38.89 | 39.25 | 37.72 | 37.84 | 00:00:00 | 2007-07-10 | 5,517,100 | 37.80 | 37.80 | 36.10 | 36.16 | 00:00:00 | 2007-07-11 | 4,757,500 | 36.02 | 36.37 | 35.37 | 35.94 | 00:00:00 | 2007-07-12 | 2,583,400 | 35.95 | 36.44 | 35.74 | 36.19 | 00:00:00 | 2007-07-13 | 4,670,900 | 36.32 | 37.90 | 36.22 | 37.43 | 00:00:00 | 2007-07-16 | 3,788,300 | 37.11 | 37.62 | 36.23 | 36.80 | 00:00:00 | 2007-07-17 | 2,540,200 | 36.85 | 37.05 | 36.33 | 36.39 | 00:00:00 | 2007-07-18 | 3,285,700 | 36.04 | 38.65 | 35.46 | 36.12 | 00:00:00 | 2007-07-19 | 1,946,700 | 36.32 | 36.78 | 36.13 | 36.32 | 00:00:00 | 2007-07-20 | 4,556,000 | 36.23 | 36.24 | 34.61 | 35.03 | 00:00:00 | 2007-07-23 | 3,927,900 | 35.07 | 35.31 | 33.54 | 33.55 | 00:00:00 | 2007-07-24 | 4,951,500 | 33.32 | 33.45 | 32.03 | 32.20 | 00:00:00 | 2007-07-25 | 5,879,000 | 32.59 | 32.78 | 31.06 | 32.08 | 00:00:00 | 2007-07-26 | 5,978,900 | 31.38 | 31.83 | 30.61 | 31.50 | 00:00:00 | 2007-07-27 | 6,027,200 | 31.20 | 32.53 | 31.01 | 31.28 | 00:00:00 | 2007-07-30 | 5,526,500 | 31.64 | 31.86 | 31.12 | 31.59 | 00:00:00 | 2007-07-31 | 6,197,700 | 32.48 | 32.62 | 31.56 | 31.81 | 00:00:00 | 2007-08-01 | 9,179,000 | 31.78 | 32.00 | 29.29 | 31.36 | 00:00:00 | 2007-08-02 | 6,422,100 | 32.13 | 33.12 | 31.39 | 32.72 | 00:00:00 | 2007-08-03 | 5,956,500 | 32.50 | 32.82 | 30.79 | 30.94 | 00:00:00 | 2007-08-06 | 8,384,500 | 30.92 | 31.97 | 29.00 | 31.97 | 00:00:00 | 2007-08-07 | 8,511,300 | 31.99 | 34.04 | 31.05 | 33.06 | 00:00:00 | 2007-08-08 | 9,398,700 | 33.93 | 37.42 | 33.22 | 35.97 | 00:00:00 | 2007-08-09 | 8,215,100 | 34.68 | 37.42 | 34.00 | 36.18 | 00:00:00 | 2007-08-10 | 6,749,700 | 35.20 | 36.72 | 34.75 | 35.57 | 00:00:00 | 2007-08-13 | 4,853,100 | 36.25 | 36.39 | 33.40 | 33.80 | 00:00:00 | 2007-08-14 | 4,633,300 | 33.60 | 34.18 | 31.80 | 32.07 | 00:00:00 | 2007-08-15 | 5,373,800 | 31.72 | 32.31 | 30.00 | 30.38 | 00:00:00 | 2007-08-16 | 11,241,400 | 29.12 | 31.66 | 28.00 | 31.66 | 00:00:00 | 2007-08-17 | 8,244,300 | 34.20 | 34.89 | 30.93 | 32.30 | 00:00:00 | 2007-08-20 | 3,620,600 | 32.56 | 32.66 | 31.04 | 31.52 | 00:00:00 | 2007-08-21 | 3,614,100 | 30.88 | 31.94 | 30.40 | 31.36 | 00:00:00 | 2007-08-22 | 2,911,900 | 31.86 | 32.51 | 31.18 | 31.47 | 00:00:00 | 2007-08-23 | 3,348,000 | 31.90 | 32.87 | 31.50 | 31.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|