|
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 | 2008-08-06 | 3,763,700 | 17.62 | 18.03 | 17.04 | 17.61 | 00:00:00 | 2008-08-07 | 5,069,000 | 17.20 | 18.37 | 16.97 | 17.47 | 00:00:00 | 2008-08-08 | 4,947,800 | 17.35 | 18.78 | 17.27 | 18.47 | 00:00:00 | 2008-08-11 | 7,249,700 | 18.43 | 20.42 | 18.37 | 19.19 | 00:00:00 | 2008-08-12 | 5,388,400 | 18.93 | 19.04 | 17.39 | 17.71 | 00:00:00 | 2008-08-13 | 4,244,000 | 17.51 | 17.91 | 17.08 | 17.39 | 00:00:00 | 2008-08-14 | 4,510,400 | 17.31 | 18.73 | 17.15 | 18.32 | 00:00:00 | 2008-08-15 | 5,986,400 | 18.55 | 19.45 | 18.28 | 18.42 | 00:00:00 | 2008-08-18 | 4,079,400 | 18.58 | 18.79 | 17.31 | 17.57 | 00:00:00 | 2008-08-19 | 3,646,300 | 17.12 | 17.81 | 16.91 | 17.01 | 00:00:00 | 2008-08-20 | 2,914,000 | 17.09 | 17.46 | 16.53 | 17.41 | 00:00:00 | 2008-08-21 | 3,532,300 | 17.02 | 18.33 | 16.82 | 18.15 | 00:00:00 | 2008-08-22 | 2,679,500 | 18.38 | 18.50 | 17.38 | 18.33 | 00:00:00 | 2008-08-25 | 3,197,800 | 18.00 | 18.64 | 17.78 | 18.14 | 00:00:00 | 2008-08-26 | 2,746,300 | 18.03 | 18.40 | 17.32 | 17.59 | 00:00:00 | 2008-08-27 | 7,118,600 | 17.51 | 19.56 | 17.51 | 19.35 | 00:00:00 | 2008-08-28 | 6,487,600 | 19.60 | 20.80 | 19.36 | 20.77 | 00:00:00 | 2008-08-29 | 3,975,000 | 20.50 | 21.23 | 20.24 | 20.80 | 00:00:00 | 2008-09-02 | 5,957,700 | 21.21 | 22.68 | 20.84 | 21.35 | 00:00:00 | 2008-09-03 | 4,068,400 | 21.30 | 21.73 | 20.69 | 21.33 | 00:00:00 | 2008-09-04 | 5,889,500 | 20.83 | 21.20 | 19.92 | 20.11 | 00:00:00 | 2008-09-05 | 5,958,300 | 19.74 | 20.62 | 19.18 | 20.61 | 00:00:00 | 2008-09-08 | 13,834,900 | 22.23 | 23.59 | 21.66 | 23.54 | 00:00:00 | 2008-09-09 | 9,485,200 | 22.89 | 22.90 | 20.71 | 21.42 | 00:00:00 | 2008-09-10 | 6,316,200 | 21.54 | 22.48 | 20.31 | 21.82 | 00:00:00 | 2008-09-11 | 5,794,800 | 20.91 | 22.74 | 20.86 | 22.24 | 00:00:00 | 2008-09-12 | 5,612,900 | 22.00 | 22.87 | 21.56 | 22.32 | 00:00:00 | 2008-09-15 | 6,077,500 | 21.19 | 22.41 | 20.80 | 20.93 | 00:00:00 | 2008-09-16 | 8,252,600 | 20.30 | 22.18 | 18.75 | 22.05 | 00:00:00 | 2008-09-17 | 5,825,200 | 21.84 | 21.89 | 20.11 | 20.38 | 00:00:00 | 2008-09-18 | 9,340,700 | 20.97 | 22.58 | 18.66 | 22.38 | 00:00:00 | 2008-09-19 | 8,994,400 | 24.70 | 25.43 | 22.34 | 23.87 | 00:00:00 | 2008-09-22 | 6,090,600 | 23.55 | 24.00 | 20.04 | 20.04 | 00:00:00 | 2008-09-23 | 6,353,600 | 20.18 | 20.79 | 18.34 | 19.19 | 00:00:00 | 2008-09-24 | 5,093,400 | 19.60 | 20.87 | 19.15 | 20.32 | 00:00:00 | 2008-09-25 | 7,835,700 | 20.50 | 21.64 | 19.61 | 21.16 | 00:00:00 | 2008-09-26 | 8,459,300 | 19.55 | 21.73 | 19.41 | 21.56 | 00:00:00 | 2008-09-29 | 9,008,800 | 20.96 | 21.18 | 18.62 | 19.34 | 00:00:00 | 2008-09-30 | 7,250,400 | 19.48 | 19.96 | 18.57 | 19.68 | 00:00:00 | 2008-10-01 | 7,136,200 | 19.20 | 21.00 | 18.78 | 20.77 | 00:00:00 | 2008-10-02 | 5,304,500 | 20.76 | 21.28 | 19.76 | 19.90 | 00:00:00 | 2008-10-03 | 5,850,500 | 20.68 | 21.25 | 18.61 | 18.98 | 00:00:00 | 2008-10-06 | 7,900,400 | 18.04 | 18.37 | 16.61 | 18.03 | 00:00:00 | 2008-10-07 | 5,801,500 | 18.25 | 18.41 | 15.86 | 16.26 | 00:00:00 | 2008-10-08 | 7,677,000 | 15.53 | 17.36 | 15.20 | 16.35 | 00:00:00 | 2008-10-09 | 6,525,600 | 16.43 | 16.84 | 14.51 | 14.64 | 00:00:00 | 2008-10-10 | 9,669,400 | 13.52 | 15.86 | 13.04 | 15.85 | 00:00:00 | 2008-10-13 | 5,655,500 | 17.24 | 17.24 | 14.87 | 15.59 | 00:00:00 | 2008-10-14 | 6,625,100 | 16.06 | 16.35 | 14.48 | 15.00 | 00:00:00 | 2008-10-15 | 6,175,800 | 14.95 | 14.95 | 13.36 | 13.69 | 00:00:00 | 2008-10-16 | 7,052,900 | 14.00 | 14.53 | 12.73 | 14.40 | 00:00:00 | 2008-10-17 | 6,548,200 | 13.67 | 14.83 | 13.41 | 14.38 | 00:00:00 | 2008-10-20 | 4,951,700 | 14.69 | 15.69 | 13.88 | 15.48 | 00:00:00 | 2008-10-21 | 3,711,700 | 14.95 | 15.72 | 14.64 | 14.89 | 00:00:00 | 2008-10-22 | 5,243,100 | 14.76 | 15.39 | 13.91 | 14.37 | 00:00:00 | 2008-10-23 | 9,046,500 | 14.24 | 14.49 | 11.31 | 13.22 | 00:00:00 | 2008-10-24 | 6,526,200 | 11.29 | 13.64 | 10.77 | 12.96 | 00:00:00 | 2008-10-27 | 5,265,800 | 12.38 | 13.57 | 12.07 | 12.24 | 00:00:00 | 2008-10-28 | 6,526,600 | 13.08 | 13.28 | 11.14 | 13.28 | 00:00:00 | 2008-10-29 | 7,510,200 | 13.12 | 15.51 | 12.71 | 14.77 | 00:00:00 | 2008-10-30 | 6,961,000 | 14.93 | 16.17 | 14.83 | 15.65 | 00:00:00 | 2008-10-31 | 5,349,100 | 15.21 | 16.96 | 15.04 | 16.69 | 00:00:00 | 2008-11-03 | 3,285,100 | 16.68 | 17.10 | 15.78 | 16.18 | 00:00:00 | 2008-11-04 | 5,141,500 | 16.93 | 17.53 | 16.23 | 17.44 | 00:00:00 | 2008-11-05 | 4,507,200 | 16.88 | 18.03 | 15.99 | 16.09 | 00:00:00 | 2008-11-06 | 4,344,000 | 16.27 | 16.45 | 15.16 | 15.63 | 00:00:00 | 2008-11-07 | 3,227,100 | 15.52 | 15.77 | 14.23 | 14.76 | 00:00:00 | 2008-11-10 | 3,525,100 | 15.16 | 15.50 | 13.36 | 13.69 | 00:00:00 | 2008-11-11 | 3,203,800 | 13.35 | 14.18 | 12.97 | 13.70 | 00:00:00 | 2008-11-12 | 3,720,000 | 13.23 | 13.36 | 12.24 | 12.48 | 00:00:00 | 2008-11-13 | 6,039,500 | 12.65 | 12.72 | 10.78 | 12.66 | 00:00:00 | 2008-11-14 | 3,357,900 | 12.60 | 13.51 | 11.89 | 12.01 | 00:00:00 | 2008-11-17 | 3,316,700 | 11.95 | 12.56 | 11.26 | 11.90 | 00:00:00 | 2008-11-18 | 3,654,300 | 11.83 | 12.20 | 10.92 | 11.39 | 00:00:00 | 2008-11-19 | 4,930,400 | 11.35 | 11.35 | 9.78 | 9.78 | 00:00:00 | 2008-11-20 | 5,857,600 | 9.47 | 10.17 | 8.58 | 8.67 | 00:00:00 | 2008-11-21 | 8,958,300 | 9.02 | 9.12 | 6.90 | 8.02 | 00:00:00 | 2008-11-24 | 5,434,200 | 8.51 | 9.94 | 7.72 | 9.65 | 00:00:00 | 2008-11-25 | 6,156,900 | 10.22 | 10.86 | 9.61 | 10.45 | 00:00:00 | 2008-11-26 | 6,375,000 | 10.42 | 12.71 | 10.00 | 12.40 | 00:00:00 | 2008-11-28 | 1,360,200 | 12.29 | 12.62 | 11.40 | 11.63 | 00:00:00 | 2008-12-01 | 4,073,800 | 11.00 | 11.60 | 10.40 | 10.41 | 00:00:00 | 2008-12-02 | 4,653,200 | 10.60 | 11.68 | 10.21 | 11.57 | 00:00:00 | 2008-12-03 | 5,779,700 | 11.54 | 13.59 | 10.94 | 12.96 | 00:00:00 | 2008-12-04 | 6,886,500 | 12.87 | 14.76 | 12.51 | 13.46 | 00:00:00 | 2008-12-05 | 5,313,900 | 13.17 | 14.44 | 12.33 | 14.20 | 00:00:00 | 2008-12-08 | 4,650,300 | 14.90 | 14.90 | 13.30 | 14.49 | 00:00:00 | 2008-12-09 | 3,457,800 | 14.25 | 15.15 | 13.32 | 13.69 | 00:00:00 | 2008-12-10 | 3,322,800 | 13.86 | 14.20 | 12.97 | 14.02 | 00:00:00 | 2008-12-11 | 4,181,100 | 13.80 | 14.69 | 13.23 | 13.55 | 00:00:00 | 2008-12-12 | 2,614,200 | 13.08 | 14.46 | 13.03 | 14.29 | 00:00:00 | 2008-12-15 | 2,635,400 | 14.08 | 14.65 | 13.03 | 13.37 | 00:00:00 | 2008-12-16 | 4,018,900 | 13.47 | 15.10 | 13.41 | 14.93 | 00:00:00 | 2008-12-17 | 4,721,300 | 14.68 | 15.83 | 14.55 | 15.45 | 00:00:00 | 2008-12-18 | 4,186,800 | 15.63 | 16.38 | 14.16 | 14.83 | 00:00:00 | 2008-12-19 | 5,148,200 | 15.08 | 15.56 | 14.77 | 14.93 | 00:00:00 | 2008-12-22 | 4,511,700 | 14.99 | 15.36 | 14.03 | 14.31 | 00:00:00 | 2008-12-23 | 4,877,200 | 14.80 | 14.80 | 13.70 | 13.91 | 00:00:00 | 2008-12-24 | 1,002,700 | 14.18 | 14.22 | 13.51 | 13.62 | 00:00:00 | 2008-12-26 | 902,800 | 13.84 | 13.87 | 13.33 | 13.59 | 00:00:00 | 2008-12-29 | 2,182,600 | 13.30 | 13.58 | 12.62 | 13.09 | 00:00:00 | 2008-12-30 | 2,869,400 | 12.98 | 13.65 | 12.60 | 13.44 | 00:00:00 | 2008-12-31 | 2,311,000 | 13.27 | 13.85 | 13.00 | 13.62 | 00:00:00 | 2009-01-02 | 2,773,100 | 13.95 | 14.07 | 13.17 | 13.85 | 00:00:00 | 2009-01-05 | 3,852,700 | 13.89 | 14.98 | 13.49 | 14.70 | 00:00:00 | 2009-01-06 | 5,797,300 | 14.89 | 15.45 | 14.80 | 15.29 | 00:00:00 | 2009-01-07 | 3,867,700 | 14.90 | 15.15 | 14.02 | 14.22 | 00:00:00 | 2009-01-08 | 4,746,800 | 14.06 | 14.68 | 13.78 | 14.57 | 00:00:00 | 2009-01-09 | 10,822,100 | 14.55 | 14.87 | 12.55 | 14.17 | 00:00:00 | 2009-01-12 | 4,356,100 | 14.14 | 14.40 | 12.92 | 13.19 | 00:00:00 | 2009-01-13 | 5,378,500 | 13.03 | 13.98 | 12.87 | 13.77 | 00:00:00 | 2009-01-14 | 3,825,200 | 13.20 | 13.58 | 12.50 | 12.72 | 00:00:00 | 2009-01-15 | 7,220,600 | 12.57 | 13.14 | 11.79 | 12.39 | 00:00:00 | 2009-01-16 | 6,657,300 | 12.56 | 13.25 | 11.96 | 12.91 | 00:00:00 | 2009-01-20 | 6,338,100 | 12.99 | 13.32 | 11.72 | 11.79 | 00:00:00 | 2009-01-21 | 6,118,800 | 12.03 | 12.13 | 10.70 | 11.79 | 00:00:00 | 2009-01-22 | 6,368,800 | 11.40 | 11.85 | 10.91 | 11.25 | 00:00:00 | 2009-01-23 | 5,726,300 | 10.87 | 11.63 | 10.61 | 11.42 | 00:00:00 | 2009-01-26 | 5,428,600 | 11.41 | 12.17 | 11.14 | 11.52 | 00:00:00 | 2009-01-27 | 4,641,100 | 11.66 | 11.87 | 10.91 | 10.95 | 00:00:00 | 2009-01-28 | 6,398,800 | 11.21 | 12.65 | 11.18 | 12.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|