|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 3,348,000 | 31.90 | 32.87 | 31.50 | 31.80 | 00:00:00 | 2007-08-24 | 3,038,500 | 31.97 | 32.30 | 31.12 | 31.98 | 00:00:00 | 2007-08-27 | 2,673,900 | 31.93 | 32.20 | 30.06 | 30.19 | 00:00:00 | 2007-08-28 | 4,695,700 | 29.75 | 29.75 | 28.47 | 28.52 | 00:00:00 | 2007-08-29 | 4,263,300 | 28.75 | 29.35 | 28.29 | 29.33 | 00:00:00 | 2007-08-30 | 2,697,100 | 28.81 | 29.65 | 28.50 | 29.11 | 00:00:00 | 2007-08-31 | 4,787,200 | 30.63 | 30.95 | 29.23 | 30.34 | 00:00:00 | 2007-09-04 | 2,819,100 | 30.25 | 31.24 | 29.91 | 30.77 | 00:00:00 | 2007-09-05 | 3,548,700 | 30.36 | 30.36 | 29.01 | 29.25 | 00:00:00 | 2007-09-06 | 2,222,800 | 29.45 | 29.48 | 28.36 | 28.80 | 00:00:00 | 2007-09-07 | 3,145,200 | 28.00 | 28.34 | 27.26 | 27.94 | 00:00:00 | 2007-09-10 | 3,595,000 | 27.95 | 28.08 | 26.55 | 26.65 | 00:00:00 | 2007-09-11 | 2,816,100 | 26.82 | 27.18 | 26.30 | 26.55 | 00:00:00 | 2007-09-12 | 3,564,600 | 26.35 | 26.68 | 25.95 | 26.26 | 00:00:00 | 2007-09-13 | 2,487,500 | 26.45 | 27.03 | 26.11 | 26.69 | 00:00:00 | 2007-09-14 | 2,699,900 | 26.35 | 27.62 | 26.10 | 27.58 | 00:00:00 | 2007-09-17 | 3,114,900 | 27.40 | 28.24 | 27.21 | 28.12 | 00:00:00 | 2007-09-18 | 8,743,000 | 28.19 | 29.31 | 27.43 | 29.17 | 00:00:00 | 2007-09-19 | 7,223,600 | 29.60 | 31.69 | 28.65 | 29.32 | 00:00:00 | 2007-09-20 | 3,969,900 | 28.94 | 29.37 | 27.27 | 27.37 | 00:00:00 | 2007-09-21 | 3,273,300 | 27.77 | 27.77 | 26.71 | 27.27 | 00:00:00 | 2007-09-24 | 3,528,000 | 27.40 | 27.46 | 25.71 | 25.74 | 00:00:00 | 2007-09-25 | 6,884,900 | 24.60 | 25.53 | 24.59 | 25.09 | 00:00:00 | 2007-09-26 | 6,200,800 | 25.32 | 25.47 | 23.79 | 24.09 | 00:00:00 | 2007-09-27 | 9,498,200 | 24.10 | 24.95 | 23.80 | 24.71 | 00:00:00 | 2007-09-28 | 5,912,000 | 24.93 | 25.27 | 24.45 | 25.06 | 00:00:00 | 2007-10-01 | 5,987,500 | 25.50 | 26.15 | 25.13 | 25.97 | 00:00:00 | 2007-10-02 | 8,134,800 | 26.02 | 27.91 | 26.02 | 27.25 | 00:00:00 | 2007-10-03 | 9,786,900 | 27.15 | 29.49 | 27.05 | 28.72 | 00:00:00 | 2007-10-04 | 6,736,900 | 29.07 | 29.11 | 27.07 | 28.10 | 00:00:00 | 2007-10-05 | 4,999,100 | 28.89 | 29.47 | 28.32 | 29.40 | 00:00:00 | 2007-10-08 | 2,743,700 | 29.46 | 29.60 | 28.50 | 28.76 | 00:00:00 | 2007-10-09 | 3,609,700 | 29.01 | 29.75 | 28.42 | 29.61 | 00:00:00 | 2007-10-10 | 4,250,000 | 29.67 | 30.24 | 29.25 | 29.90 | 00:00:00 | 2007-10-11 | 5,157,300 | 30.48 | 30.59 | 29.42 | 29.60 | 00:00:00 | 2007-10-12 | 3,712,600 | 29.62 | 29.62 | 28.41 | 28.94 | 00:00:00 | 2007-10-15 | 4,153,900 | 28.27 | 28.44 | 27.50 | 27.70 | 00:00:00 | 2007-10-16 | 3,806,700 | 27.54 | 27.55 | 26.44 | 26.54 | 00:00:00 | 2007-10-17 | 4,672,800 | 26.70 | 27.02 | 25.45 | 26.02 | 00:00:00 | 2007-10-18 | 3,540,400 | 25.67 | 26.05 | 25.30 | 25.69 | 00:00:00 | 2007-10-19 | 5,862,600 | 25.31 | 26.06 | 25.10 | 25.71 | 00:00:00 | 2007-10-22 | 5,639,900 | 25.34 | 27.50 | 25.11 | 27.25 | 00:00:00 | 2007-10-23 | 3,607,100 | 27.81 | 28.00 | 26.86 | 27.19 | 00:00:00 | 2007-10-24 | 5,748,200 | 26.70 | 27.21 | 25.80 | 26.81 | 00:00:00 | 2007-10-25 | 4,061,700 | 26.94 | 27.90 | 26.02 | 26.35 | 00:00:00 | 2007-10-26 | 3,691,500 | 26.86 | 27.76 | 26.31 | 27.58 | 00:00:00 | 2007-10-29 | 2,851,600 | 27.53 | 28.22 | 27.32 | 27.83 | 00:00:00 | 2007-10-30 | 3,092,800 | 27.89 | 28.64 | 27.34 | 28.40 | 00:00:00 | 2007-10-31 | 4,933,400 | 28.72 | 29.10 | 27.28 | 27.64 | 00:00:00 | 2007-11-01 | 3,932,500 | 26.93 | 27.03 | 25.82 | 25.88 | 00:00:00 | 2007-11-02 | 5,401,400 | 26.00 | 26.11 | 24.66 | 25.11 | 00:00:00 | 2007-11-05 | 4,219,500 | 23.95 | 25.55 | 23.95 | 25.02 | 00:00:00 | 2007-11-06 | 3,970,900 | 25.00 | 26.18 | 24.74 | 26.15 | 00:00:00 | 2007-11-07 | 3,425,300 | 25.66 | 25.98 | 24.80 | 24.82 | 00:00:00 | 2007-11-08 | 3,855,500 | 24.55 | 25.21 | 24.01 | 24.85 | 00:00:00 | 2007-11-09 | 3,681,800 | 24.47 | 25.94 | 24.25 | 25.54 | 00:00:00 | 2007-11-12 | 3,151,300 | 26.22 | 26.72 | 25.32 | 25.39 | 00:00:00 | 2007-11-13 | 2,820,500 | 25.55 | 26.66 | 25.53 | 26.60 | 00:00:00 | 2007-11-14 | 2,410,000 | 27.28 | 27.68 | 26.10 | 26.17 | 00:00:00 | 2007-11-15 | 2,127,400 | 25.95 | 26.74 | 25.50 | 25.67 | 00:00:00 | 2007-11-16 | 4,126,600 | 25.72 | 25.84 | 24.88 | 25.05 | 00:00:00 | 2007-11-19 | 3,412,400 | 24.94 | 24.97 | 23.41 | 23.42 | 00:00:00 | 2007-11-20 | 6,754,700 | 23.50 | 23.69 | 20.96 | 21.86 | 00:00:00 | 2007-11-21 | 4,314,400 | 21.05 | 21.50 | 20.74 | 20.97 | 00:00:00 | 2007-11-23 | 1,722,500 | 21.15 | 21.83 | 21.15 | 21.69 | 00:00:00 | 2007-11-26 | 5,854,900 | 21.21 | 21.22 | 19.61 | 19.65 | 00:00:00 | 2007-11-27 | 7,040,500 | 20.00 | 20.30 | 18.44 | 18.92 | 00:00:00 | 2007-11-28 | 4,951,800 | 19.38 | 20.08 | 19.15 | 19.87 | 00:00:00 | 2007-11-29 | 3,689,300 | 19.77 | 19.84 | 18.96 | 19.35 | 00:00:00 | 2007-11-30 | 7,080,300 | 20.58 | 21.06 | 20.31 | 20.89 | 00:00:00 | 2007-12-03 | 4,614,600 | 20.80 | 21.21 | 20.43 | 20.66 | 00:00:00 | 2007-12-04 | 3,168,900 | 20.50 | 20.77 | 20.00 | 20.41 | 00:00:00 | 2007-12-05 | 3,599,600 | 20.52 | 21.07 | 20.52 | 20.88 | 00:00:00 | 2007-12-06 | 8,231,800 | 21.73 | 24.34 | 20.80 | 24.25 | 00:00:00 | 2007-12-07 | 4,833,400 | 24.25 | 24.90 | 23.15 | 23.70 | 00:00:00 | 2007-12-10 | 2,979,700 | 23.88 | 24.82 | 23.37 | 24.45 | 00:00:00 | 2007-12-11 | 7,078,500 | 24.42 | 24.99 | 21.47 | 21.68 | 00:00:00 | 2007-12-12 | 5,427,800 | 22.88 | 23.25 | 21.23 | 21.90 | 00:00:00 | 2007-12-13 | 3,994,000 | 21.57 | 22.83 | 21.34 | 22.59 | 00:00:00 | 2007-12-14 | 4,056,400 | 22.20 | 23.10 | 21.90 | 22.18 | 00:00:00 | 2007-12-17 | 3,364,000 | 22.04 | 23.08 | 21.66 | 22.20 | 00:00:00 | 2007-12-18 | 2,567,500 | 22.45 | 22.87 | 21.95 | 22.41 | 00:00:00 | 2007-12-19 | 2,662,200 | 22.22 | 22.46 | 21.51 | 21.87 | 00:00:00 | 2007-12-20 | 3,381,000 | 22.01 | 22.72 | 21.63 | 22.57 | 00:00:00 | 2007-12-21 | 2,783,800 | 22.83 | 23.00 | 22.21 | 22.86 | 00:00:00 | 2007-12-24 | 1,319,100 | 22.95 | 23.73 | 22.94 | 23.64 | 00:00:00 | 2007-12-26 | 2,388,000 | 23.50 | 23.70 | 23.04 | 23.31 | 00:00:00 | 2007-12-27 | 3,080,000 | 22.92 | 23.17 | 21.88 | 22.09 | 00:00:00 | 2007-12-28 | 3,465,100 | 22.20 | 22.20 | 21.01 | 21.08 | 00:00:00 | 2007-12-31 | 4,763,300 | 21.01 | 22.39 | 20.50 | 21.60 | 00:00:00 | 2008-01-02 | 3,124,500 | 21.70 | 21.74 | 20.75 | 20.97 | 00:00:00 | 2008-01-03 | 2,879,600 | 20.81 | 21.12 | 20.00 | 20.08 | 00:00:00 | 2008-01-04 | 5,319,100 | 19.59 | 19.73 | 18.36 | 18.67 | 00:00:00 | 2008-01-07 | 5,288,000 | 18.54 | 19.13 | 18.08 | 18.48 | 00:00:00 | 2008-01-08 | 9,895,400 | 17.76 | 18.86 | 16.67 | 16.78 | 00:00:00 | 2008-01-09 | 8,751,500 | 16.50 | 17.13 | 15.76 | 16.97 | 00:00:00 | 2008-01-10 | 9,450,300 | 16.51 | 18.68 | 16.37 | 17.86 | 00:00:00 | 2008-01-11 | 6,501,400 | 17.88 | 18.62 | 17.18 | 17.81 | 00:00:00 | 2008-01-14 | 4,742,300 | 18.21 | 18.37 | 17.50 | 18.21 | 00:00:00 | 2008-01-15 | 5,211,400 | 17.85 | 17.90 | 16.89 | 17.00 | 00:00:00 | 2008-01-16 | 7,140,500 | 16.47 | 18.72 | 16.47 | 18.13 | 00:00:00 | 2008-01-17 | 6,088,500 | 18.85 | 18.85 | 17.52 | 18.05 | 00:00:00 | 2008-01-18 | 6,568,400 | 18.14 | 18.90 | 17.76 | 18.52 | 00:00:00 | 2008-01-22 | 7,132,000 | 17.85 | 20.31 | 17.27 | 20.11 | 00:00:00 | 2008-01-23 | 12,754,700 | 19.87 | 23.96 | 19.36 | 22.88 | 00:00:00 | 2008-01-24 | 7,403,900 | 23.01 | 24.36 | 22.54 | 23.72 | 00:00:00 | 2008-01-25 | 7,280,400 | 24.06 | 25.75 | 23.28 | 23.65 | 00:00:00 | 2008-01-28 | 7,726,800 | 23.83 | 25.93 | 22.25 | 25.76 | 00:00:00 | 2008-01-29 | 6,558,700 | 25.88 | 26.53 | 24.75 | 26.18 | 00:00:00 | 2008-01-30 | 10,012,300 | 25.92 | 27.03 | 25.10 | 25.18 | 00:00:00 | 2008-01-31 | 11,246,900 | 24.81 | 28.25 | 24.00 | 27.50 | 00:00:00 | 2008-02-01 | 7,152,100 | 27.01 | 28.99 | 26.42 | 28.75 | 00:00:00 | 2008-02-04 | 8,670,800 | 28.68 | 28.68 | 25.62 | 26.41 | 00:00:00 | 2008-02-05 | 13,571,100 | 26.05 | 27.60 | 24.65 | 24.65 | 00:00:00 | 2008-02-06 | 9,879,000 | 25.13 | 25.97 | 24.02 | 24.22 | 00:00:00 | 2008-02-07 | 8,908,800 | 23.85 | 26.09 | 23.80 | 24.46 | 00:00:00 | 2008-02-08 | 5,648,800 | 24.37 | 24.99 | 23.52 | 24.21 | 00:00:00 | 2008-02-11 | 5,044,300 | 24.16 | 25.37 | 23.47 | 24.91 | 00:00:00 | 2008-02-12 | 4,630,100 | 25.17 | 25.54 | 24.05 | 24.46 | 00:00:00 | 2008-02-13 | 4,813,200 | 24.59 | 25.46 | 24.12 | 25.27 | 00:00:00 | 2008-02-14 | 4,150,600 | 25.75 | 25.75 | 24.22 | 24.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|