|
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 | 2008-02-14 | 4,150,600 | 25.75 | 25.75 | 24.22 | 24.46 | 00:00:00 | 2008-02-15 | 5,279,500 | 23.95 | 24.51 | 23.07 | 23.85 | 00:00:00 | 2008-02-19 | 6,026,500 | 24.07 | 24.24 | 23.31 | 23.72 | 00:00:00 | 2008-02-20 | 6,854,300 | 23.49 | 24.84 | 22.97 | 24.68 | 00:00:00 | 2008-02-21 | 6,226,400 | 24.99 | 25.55 | 24.19 | 24.52 | 00:00:00 | 2008-02-22 | 4,426,300 | 24.28 | 24.88 | 23.32 | 24.34 | 00:00:00 | 2008-02-25 | 4,414,400 | 24.01 | 25.09 | 23.79 | 24.99 | 00:00:00 | 2008-02-26 | 8,581,000 | 24.91 | 27.06 | 24.66 | 26.21 | 00:00:00 | 2008-02-27 | 6,711,100 | 25.99 | 27.50 | 25.90 | 27.22 | 00:00:00 | 2008-02-28 | 4,532,500 | 27.35 | 27.35 | 25.34 | 25.75 | 00:00:00 | 2008-02-29 | 4,708,400 | 25.01 | 25.35 | 23.69 | 23.93 | 00:00:00 | 2008-03-03 | 7,493,400 | 23.84 | 23.87 | 21.84 | 22.05 | 00:00:00 | 2008-03-04 | 6,031,300 | 21.79 | 23.01 | 21.51 | 22.83 | 00:00:00 | 2008-03-05 | 5,947,000 | 22.81 | 23.68 | 22.61 | 23.06 | 00:00:00 | 2008-03-06 | 5,717,400 | 22.95 | 22.97 | 21.61 | 22.05 | 00:00:00 | 2008-03-07 | 6,254,800 | 21.49 | 22.60 | 21.02 | 22.16 | 00:00:00 | 2008-03-10 | 5,744,800 | 22.20 | 22.79 | 21.13 | 21.51 | 00:00:00 | 2008-03-11 | 7,520,300 | 22.60 | 24.39 | 22.17 | 24.28 | 00:00:00 | 2008-03-12 | 5,230,300 | 24.36 | 24.65 | 22.95 | 23.07 | 00:00:00 | 2008-03-13 | 7,863,200 | 22.48 | 24.54 | 22.09 | 24.33 | 00:00:00 | 2008-03-14 | 6,398,300 | 24.72 | 24.80 | 22.23 | 23.20 | 00:00:00 | 2008-03-17 | 11,732,000 | 21.50 | 22.79 | 19.62 | 21.00 | 00:00:00 | 2008-03-18 | 8,384,700 | 22.00 | 23.56 | 21.60 | 23.06 | 00:00:00 | 2008-03-19 | 4,706,700 | 23.23 | 24.38 | 22.87 | 23.04 | 00:00:00 | 2008-03-20 | 6,793,900 | 23.07 | 25.69 | 22.89 | 25.26 | 00:00:00 | 2008-03-24 | 8,080,200 | 25.66 | 28.34 | 25.66 | 27.45 | 00:00:00 | 2008-03-25 | 6,627,000 | 27.40 | 27.64 | 26.32 | 27.05 | 00:00:00 | 2008-03-26 | 6,780,200 | 26.78 | 27.14 | 25.36 | 25.54 | 00:00:00 | 2008-03-27 | 6,648,300 | 25.84 | 27.07 | 25.39 | 25.79 | 00:00:00 | 2008-03-28 | 7,307,000 | 24.32 | 25.09 | 24.02 | 24.54 | 00:00:00 | 2008-03-31 | 6,898,300 | 24.48 | 25.71 | 24.00 | 24.73 | 00:00:00 | 2008-04-01 | 8,707,000 | 25.67 | 27.13 | 25.05 | 26.93 | 00:00:00 | 2008-04-02 | 10,186,500 | 26.74 | 28.93 | 26.50 | 28.00 | 00:00:00 | 2008-04-03 | 5,185,800 | 27.79 | 28.79 | 27.12 | 28.51 | 00:00:00 | 2008-04-04 | 7,201,600 | 28.55 | 28.73 | 26.97 | 27.13 | 00:00:00 | 2008-04-07 | 4,658,500 | 27.28 | 28.50 | 27.10 | 27.34 | 00:00:00 | 2008-04-08 | 5,878,400 | 27.19 | 27.19 | 25.32 | 26.01 | 00:00:00 | 2008-04-09 | 5,879,000 | 26.22 | 26.29 | 24.39 | 24.52 | 00:00:00 | 2008-04-10 | 4,596,700 | 24.46 | 25.53 | 24.33 | 24.72 | 00:00:00 | 2008-04-11 | 4,647,100 | 24.37 | 24.75 | 23.65 | 23.88 | 00:00:00 | 2008-04-14 | 4,808,900 | 23.63 | 23.80 | 22.52 | 22.82 | 00:00:00 | 2008-04-15 | 4,267,900 | 23.08 | 23.50 | 22.17 | 22.90 | 00:00:00 | 2008-04-16 | 4,817,100 | 23.31 | 24.59 | 22.81 | 24.41 | 00:00:00 | 2008-04-17 | 3,757,400 | 24.24 | 24.41 | 23.44 | 24.23 | 00:00:00 | 2008-04-18 | 4,459,400 | 24.73 | 25.38 | 23.92 | 24.51 | 00:00:00 | 2008-04-21 | 3,461,900 | 24.42 | 24.61 | 23.70 | 24.40 | 00:00:00 | 2008-04-22 | 3,122,300 | 24.27 | 24.50 | 23.46 | 23.55 | 00:00:00 | 2008-04-23 | 4,529,400 | 23.89 | 23.89 | 22.31 | 22.48 | 00:00:00 | 2008-04-24 | 5,437,500 | 22.66 | 23.97 | 22.00 | 23.55 | 00:00:00 | 2008-04-25 | 2,787,500 | 23.72 | 24.10 | 22.82 | 23.97 | 00:00:00 | 2008-04-28 | 4,030,800 | 24.06 | 24.15 | 23.01 | 23.72 | 00:00:00 | 2008-04-29 | 3,097,000 | 23.48 | 24.03 | 22.95 | 23.81 | 00:00:00 | 2008-04-30 | 3,431,800 | 23.89 | 23.98 | 22.45 | 22.50 | 00:00:00 | 2008-05-01 | 5,465,500 | 22.51 | 24.39 | 22.12 | 23.90 | 00:00:00 | 2008-05-02 | 3,365,800 | 24.33 | 24.62 | 23.63 | 24.05 | 00:00:00 | 2008-05-05 | 5,226,300 | 24.18 | 25.22 | 23.86 | 25.07 | 00:00:00 | 2008-05-06 | 4,574,700 | 24.31 | 25.53 | 23.95 | 25.44 | 00:00:00 | 2008-05-07 | 3,788,900 | 25.26 | 25.87 | 24.47 | 24.62 | 00:00:00 | 2008-05-08 | 3,626,600 | 24.57 | 24.82 | 23.62 | 24.04 | 00:00:00 | 2008-05-09 | 3,923,500 | 23.96 | 24.57 | 23.44 | 23.73 | 00:00:00 | 2008-05-12 | 2,734,600 | 23.78 | 24.39 | 23.52 | 24.28 | 00:00:00 | 2008-05-13 | 2,899,800 | 24.55 | 24.55 | 23.60 | 24.06 | 00:00:00 | 2008-05-14 | 4,317,000 | 23.99 | 24.93 | 23.99 | 24.46 | 00:00:00 | 2008-05-15 | 4,701,600 | 24.63 | 26.25 | 24.35 | 26.03 | 00:00:00 | 2008-05-16 | 4,803,800 | 26.44 | 26.50 | 25.03 | 25.57 | 00:00:00 | 2008-05-19 | 5,162,300 | 25.57 | 25.68 | 24.12 | 24.49 | 00:00:00 | 2008-05-20 | 5,943,000 | 24.00 | 24.39 | 22.97 | 23.15 | 00:00:00 | 2008-05-21 | 6,524,200 | 23.04 | 23.21 | 21.50 | 21.72 | 00:00:00 | 2008-05-22 | 4,988,400 | 22.01 | 22.28 | 21.20 | 21.52 | 00:00:00 | 2008-05-23 | 4,354,000 | 21.64 | 21.64 | 20.43 | 20.52 | 00:00:00 | 2008-05-27 | 5,208,000 | 20.50 | 21.19 | 20.23 | 20.68 | 00:00:00 | 2008-05-28 | 3,292,300 | 20.85 | 21.15 | 20.38 | 20.81 | 00:00:00 | 2008-05-29 | 3,338,300 | 20.81 | 21.24 | 20.45 | 20.86 | 00:00:00 | 2008-05-30 | 2,530,500 | 21.17 | 21.17 | 20.32 | 20.51 | 00:00:00 | 2008-06-02 | 3,693,200 | 20.48 | 20.55 | 19.78 | 20.38 | 00:00:00 | 2008-06-03 | 5,769,300 | 20.58 | 21.65 | 20.48 | 21.52 | 00:00:00 | 2008-06-04 | 4,409,800 | 20.88 | 21.93 | 20.82 | 21.08 | 00:00:00 | 2008-06-05 | 3,884,000 | 21.30 | 21.66 | 20.25 | 20.91 | 00:00:00 | 2008-06-06 | 5,025,000 | 20.49 | 20.50 | 19.04 | 19.10 | 00:00:00 | 2008-06-09 | 4,439,800 | 19.13 | 19.79 | 18.38 | 18.88 | 00:00:00 | 2008-06-10 | 4,346,900 | 18.42 | 19.52 | 18.26 | 18.98 | 00:00:00 | 2008-06-11 | 4,483,000 | 18.78 | 19.07 | 17.83 | 17.87 | 00:00:00 | 2008-06-12 | 3,937,100 | 18.21 | 19.07 | 18.15 | 18.45 | 00:00:00 | 2008-06-13 | 2,901,200 | 18.52 | 18.98 | 18.33 | 18.76 | 00:00:00 | 2008-06-16 | 4,010,600 | 18.67 | 19.16 | 18.40 | 19.00 | 00:00:00 | 2008-06-17 | 3,835,900 | 19.11 | 19.25 | 18.10 | 18.34 | 00:00:00 | 2008-06-18 | 3,668,900 | 18.19 | 18.56 | 17.78 | 18.37 | 00:00:00 | 2008-06-19 | 3,432,000 | 18.25 | 19.13 | 18.07 | 19.06 | 00:00:00 | 2008-06-20 | 4,212,800 | 18.80 | 19.08 | 18.02 | 18.21 | 00:00:00 | 2008-06-23 | 3,145,500 | 18.31 | 18.36 | 17.41 | 17.49 | 00:00:00 | 2008-06-24 | 7,140,800 | 17.45 | 19.43 | 16.96 | 18.77 | 00:00:00 | 2008-06-25 | 5,089,500 | 19.09 | 19.84 | 18.69 | 19.19 | 00:00:00 | 2008-06-26 | 5,898,500 | 18.87 | 18.92 | 17.70 | 18.13 | 00:00:00 | 2008-06-27 | 7,754,500 | 17.23 | 17.91 | 16.77 | 17.72 | 00:00:00 | 2008-06-30 | 6,345,600 | 17.71 | 17.94 | 16.90 | 16.93 | 00:00:00 | 2008-07-01 | 6,047,800 | 16.75 | 17.49 | 16.18 | 17.41 | 00:00:00 | 2008-07-02 | 4,710,700 | 17.34 | 17.44 | 16.62 | 16.65 | 00:00:00 | 2008-07-03 | 2,863,500 | 16.72 | 17.19 | 16.21 | 16.95 | 00:00:00 | 2008-07-07 | 6,477,400 | 17.06 | 17.50 | 15.21 | 15.69 | 00:00:00 | 2008-07-08 | 7,897,100 | 15.54 | 17.54 | 15.25 | 17.37 | 00:00:00 | 2008-07-09 | 6,675,200 | 17.73 | 18.15 | 16.51 | 16.53 | 00:00:00 | 2008-07-10 | 5,299,300 | 16.49 | 16.78 | 15.51 | 15.73 | 00:00:00 | 2008-07-11 | 8,902,100 | 15.03 | 15.77 | 14.31 | 14.79 | 00:00:00 | 2008-07-14 | 5,651,500 | 15.06 | 15.49 | 14.30 | 14.49 | 00:00:00 | 2008-07-15 | 10,589,000 | 14.48 | 15.32 | 13.16 | 14.91 | 00:00:00 | 2008-07-16 | 7,875,000 | 14.67 | 17.27 | 14.66 | 16.97 | 00:00:00 | 2008-07-17 | 10,391,400 | 17.27 | 18.58 | 16.74 | 18.00 | 00:00:00 | 2008-07-18 | 4,621,800 | 18.06 | 18.54 | 17.31 | 17.76 | 00:00:00 | 2008-07-21 | 4,719,500 | 18.10 | 18.44 | 17.36 | 17.77 | 00:00:00 | 2008-07-22 | 5,496,800 | 17.68 | 19.43 | 17.12 | 19.39 | 00:00:00 | 2008-07-23 | 8,364,300 | 19.39 | 21.00 | 19.12 | 19.74 | 00:00:00 | 2008-07-24 | 6,840,900 | 19.50 | 19.87 | 16.46 | 16.70 | 00:00:00 | 2008-07-25 | 4,858,800 | 16.88 | 17.52 | 16.13 | 17.12 | 00:00:00 | 2008-07-28 | 4,550,600 | 17.10 | 17.58 | 15.78 | 15.90 | 00:00:00 | 2008-07-29 | 5,318,500 | 16.15 | 17.49 | 15.96 | 17.33 | 00:00:00 | 2008-07-30 | 3,921,800 | 17.63 | 18.20 | 16.49 | 17.05 | 00:00:00 | 2008-07-31 | 4,763,100 | 16.82 | 18.12 | 16.61 | 17.59 | 00:00:00 | 2008-08-01 | 3,880,200 | 17.68 | 17.70 | 16.67 | 17.44 | 00:00:00 | 2008-08-04 | 3,546,900 | 17.20 | 17.40 | 16.42 | 17.05 | 00:00:00 | 2008-08-05 | 3,996,000 | 17.44 | 17.88 | 16.95 | 17.73 | 00:00:00 | 2008-08-06 | 3,763,700 | 17.62 | 18.03 | 17.04 | 17.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|