|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 154,000 | 19.00 | 19.31 | 18.75 | 18.87 | 00:00:00 | 2000-06-26 | 265,800 | 18.81 | 19.19 | 18.75 | 18.87 | 00:00:00 | 2000-06-27 | 847,600 | 19.00 | 19.56 | 18.81 | 19.06 | 00:00:00 | 2000-06-28 | 640,000 | 19.00 | 19.06 | 18.62 | 19.02 | 00:00:00 | 2000-06-29 | 1,144,600 | 19.00 | 19.87 | 18.94 | 19.62 | 00:00:00 | 2000-06-30 | 612,800 | 19.56 | 19.94 | 19.44 | 19.80 | 00:00:00 | 2000-07-03 | 312,000 | 19.75 | 20.00 | 19.62 | 19.81 | 00:00:00 | 2000-07-05 | 598,200 | 19.94 | 20.50 | 19.56 | 20.44 | 00:00:00 | 2000-07-06 | 397,000 | 20.56 | 20.56 | 19.87 | 20.25 | 00:00:00 | 2000-07-07 | 220,000 | 20.50 | 20.56 | 20.19 | 20.56 | 00:00:00 | 2000-07-10 | 233,600 | 20.25 | 20.25 | 19.87 | 20.00 | 00:00:00 | 2000-07-11 | 325,000 | 20.00 | 20.62 | 19.87 | 20.44 | 00:00:00 | 2000-07-12 | 268,200 | 20.50 | 20.78 | 20.25 | 20.69 | 00:00:00 | 2000-07-13 | 409,400 | 20.81 | 20.81 | 20.12 | 20.31 | 00:00:00 | 2000-07-14 | 160,200 | 20.19 | 20.50 | 20.12 | 20.25 | 00:00:00 | 2000-07-17 | 202,400 | 20.25 | 20.37 | 20.25 | 20.31 | 00:00:00 | 2000-07-18 | 236,800 | 20.12 | 20.19 | 19.81 | 19.94 | 00:00:00 | 2000-07-19 | 257,000 | 20.06 | 20.12 | 19.44 | 19.50 | 00:00:00 | 2000-07-20 | 150,200 | 19.62 | 20.00 | 19.56 | 19.87 | 00:00:00 | 2000-07-21 | 203,800 | 19.94 | 20.00 | 19.50 | 19.62 | 00:00:00 | 2000-07-24 | 250,400 | 19.50 | 19.56 | 18.81 | 19.50 | 00:00:00 | 2000-07-25 | 243,800 | 19.69 | 19.87 | 19.50 | 19.87 | 00:00:00 | 2000-07-26 | 304,000 | 19.87 | 20.00 | 19.69 | 19.87 | 00:00:00 | 2000-07-27 | 236,600 | 19.94 | 20.00 | 19.62 | 19.87 | 00:00:00 | 2000-07-28 | 658,200 | 19.94 | 20.00 | 18.94 | 18.94 | 00:00:00 | 2000-07-31 | 447,600 | 18.94 | 19.69 | 18.94 | 19.56 | 00:00:00 | 2000-08-01 | 279,600 | 19.69 | 20.12 | 19.50 | 19.87 | 00:00:00 | 2000-08-02 | 179,400 | 19.81 | 19.87 | 19.62 | 19.81 | 00:00:00 | 2000-08-03 | 233,400 | 19.87 | 19.87 | 19.56 | 19.75 | 00:00:00 | 2000-08-04 | 331,000 | 19.62 | 20.25 | 19.31 | 20.12 | 00:00:00 | 2000-08-07 | 1,753,800 | 20.87 | 23.50 | 20.69 | 22.75 | 00:00:00 | 2000-08-08 | 1,589,800 | 22.75 | 24.62 | 22.50 | 24.37 | 00:00:00 | 2000-08-09 | 1,043,200 | 24.37 | 25.06 | 23.56 | 23.62 | 00:00:00 | 2000-08-10 | 298,200 | 23.50 | 23.62 | 23.00 | 23.12 | 00:00:00 | 2000-08-11 | 351,400 | 23.62 | 24.62 | 23.31 | 24.56 | 00:00:00 | 2000-08-14 | 582,200 | 24.75 | 25.37 | 24.00 | 24.12 | 00:00:00 | 2000-08-15 | 413,000 | 24.00 | 24.00 | 23.25 | 23.31 | 00:00:00 | 2000-08-16 | 313,000 | 23.25 | 23.31 | 22.37 | 22.81 | 00:00:00 | 2000-08-17 | 394,000 | 22.94 | 23.00 | 22.75 | 22.94 | 00:00:00 | 2000-08-18 | 252,000 | 23.00 | 23.00 | 22.44 | 22.56 | 00:00:00 | 2000-08-21 | 617,800 | 22.69 | 23.87 | 22.69 | 23.31 | 00:00:00 | 2000-08-22 | 193,600 | 23.37 | 23.37 | 22.50 | 22.69 | 00:00:00 | 2000-08-23 | 365,000 | 22.69 | 22.69 | 21.81 | 21.81 | 00:00:00 | 2000-08-24 | 345,800 | 21.56 | 22.37 | 21.56 | 22.06 | 00:00:00 | 2000-08-25 | 318,600 | 21.81 | 22.75 | 21.81 | 22.19 | 00:00:00 | 2000-08-28 | 192,400 | 22.37 | 22.75 | 22.00 | 22.19 | 00:00:00 | 2000-08-29 | 460,800 | 21.94 | 23.19 | 21.87 | 23.06 | 00:00:00 | 2000-08-30 | 411,000 | 23.12 | 23.62 | 23.12 | 23.50 | 00:00:00 | 2000-08-31 | 852,600 | 23.50 | 25.00 | 23.50 | 24.81 | 00:00:00 | 2000-09-01 | 460,600 | 24.56 | 24.75 | 24.31 | 24.56 | 00:00:00 | 2000-09-05 | 370,800 | 24.81 | 25.00 | 24.44 | 24.59 | 00:00:00 | 2000-09-06 | 300,800 | 24.62 | 25.31 | 24.62 | 24.84 | 00:00:00 | 2000-09-07 | 396,400 | 25.12 | 25.56 | 24.56 | 24.87 | 00:00:00 | 2000-09-08 | 297,800 | 24.75 | 25.31 | 24.62 | 24.81 | 00:00:00 | 2000-09-11 | 923,800 | 25.06 | 26.12 | 25.06 | 25.62 | 00:00:00 | 2000-09-12 | 607,600 | 26.06 | 26.31 | 25.37 | 26.19 | 00:00:00 | 2000-09-13 | 573,200 | 26.31 | 26.94 | 26.25 | 26.34 | 00:00:00 | 2000-09-14 | 496,800 | 27.50 | 27.87 | 26.75 | 27.12 | 00:00:00 | 2000-09-15 | 603,800 | 26.75 | 27.00 | 26.37 | 26.62 | 00:00:00 | 2000-09-18 | 925,800 | 26.56 | 26.62 | 24.31 | 24.69 | 00:00:00 | 2000-09-19 | 696,400 | 24.87 | 25.19 | 23.94 | 25.19 | 00:00:00 | 2000-09-20 | 530,600 | 25.19 | 25.94 | 25.19 | 25.50 | 00:00:00 | 2000-09-21 | 280,000 | 25.56 | 25.62 | 25.00 | 25.37 | 00:00:00 | 2000-09-22 | 475,600 | 25.12 | 25.62 | 24.69 | 25.56 | 00:00:00 | 2000-09-25 | 734,800 | 26.25 | 27.00 | 26.12 | 26.56 | 00:00:00 | 2000-09-26 | 702,400 | 26.75 | 26.81 | 26.25 | 26.62 | 00:00:00 | 2000-09-27 | 548,600 | 26.75 | 27.75 | 26.75 | 27.31 | 00:00:00 | 2000-09-28 | 1,031,000 | 26.87 | 27.06 | 26.06 | 26.87 | 00:00:00 | 2000-09-29 | 920,000 | 26.75 | 28.06 | 26.56 | 26.94 | 00:00:00 | 2000-10-02 | 498,200 | 27.37 | 27.62 | 27.00 | 27.50 | 00:00:00 | 2000-10-03 | 945,800 | 27.50 | 29.19 | 27.50 | 28.75 | 00:00:00 | 2000-10-04 | 830,200 | 29.00 | 29.69 | 28.81 | 29.56 | 00:00:00 | 2000-10-05 | 711,600 | 29.50 | 29.56 | 27.56 | 27.87 | 00:00:00 | 2000-10-06 | 518,000 | 28.12 | 29.06 | 27.56 | 27.56 | 00:00:00 | 2000-10-09 | 423,400 | 27.81 | 29.12 | 27.81 | 28.56 | 00:00:00 | 2000-10-10 | 606,800 | 28.75 | 28.75 | 27.37 | 27.50 | 00:00:00 | 2000-10-11 | 875,400 | 27.00 | 27.87 | 26.56 | 26.56 | 00:00:00 | 2000-10-12 | 691,400 | 26.56 | 26.56 | 25.06 | 25.50 | 00:00:00 | 2000-10-13 | 857,000 | 25.25 | 25.31 | 24.75 | 25.00 | 00:00:00 | 2000-10-16 | 1,405,000 | 25.00 | 26.94 | 24.56 | 26.56 | 00:00:00 | 2000-10-17 | 424,200 | 26.62 | 26.62 | 25.75 | 25.94 | 00:00:00 | 2000-10-18 | 486,000 | 26.00 | 26.00 | 25.00 | 25.06 | 00:00:00 | 2000-10-19 | 608,800 | 25.25 | 26.00 | 25.19 | 25.75 | 00:00:00 | 2000-10-20 | 325,600 | 25.75 | 26.19 | 25.62 | 25.94 | 00:00:00 | 2000-10-23 | 321,200 | 26.12 | 26.19 | 25.31 | 25.31 | 00:00:00 | 2000-10-24 | 557,000 | 25.50 | 26.69 | 25.12 | 26.50 | 00:00:00 | 2000-10-25 | 457,600 | 26.25 | 26.62 | 26.06 | 26.44 | 00:00:00 | 2000-10-26 | 839,400 | 26.31 | 27.12 | 26.31 | 27.12 | 00:00:00 | 2000-10-27 | 780,600 | 27.12 | 27.62 | 26.69 | 27.62 | 00:00:00 | 2000-10-30 | 634,800 | 27.81 | 28.87 | 27.50 | 28.81 | 00:00:00 | 2000-10-31 | 682,400 | 28.94 | 29.81 | 28.50 | 29.75 | 00:00:00 | 2000-11-01 | 973,200 | 29.81 | 30.37 | 29.19 | 30.06 | 00:00:00 | 2000-11-02 | 1,053,000 | 30.31 | 31.75 | 30.31 | 31.19 | 00:00:00 | 2000-11-03 | 1,066,600 | 31.12 | 32.19 | 31.12 | 31.56 | 00:00:00 | 2000-11-06 | 2,018,400 | 31.94 | 32.81 | 31.62 | 31.94 | 00:00:00 | 2000-11-07 | 656,600 | 31.94 | 31.94 | 30.87 | 31.69 | 00:00:00 | 2000-11-08 | 1,261,400 | 31.81 | 32.56 | 31.56 | 32.00 | 00:00:00 | 2000-11-09 | 4,315,000 | 31.87 | 31.87 | 30.94 | 31.31 | 00:00:00 | 2000-11-10 | 642,600 | 30.87 | 30.94 | 29.81 | 29.94 | 00:00:00 | 2000-11-13 | 722,200 | 30.62 | 30.94 | 30.25 | 30.69 | 00:00:00 | 2000-11-14 | 760,600 | 30.56 | 31.69 | 30.56 | 31.19 | 00:00:00 | 2000-11-15 | 1,031,200 | 31.31 | 32.19 | 31.25 | 32.13 | 00:00:00 | 2000-11-16 | 325,800 | 32.00 | 32.00 | 31.50 | 31.62 | 00:00:00 | 2000-11-17 | 699,800 | 31.75 | 32.63 | 31.62 | 31.75 | 00:00:00 | 2000-11-20 | 467,800 | 31.69 | 31.69 | 30.44 | 30.56 | 00:00:00 | 2000-11-21 | 602,200 | 31.06 | 31.81 | 30.94 | 31.62 | 00:00:00 | 2000-11-22 | 270,800 | 31.37 | 31.37 | 30.75 | 30.87 | 00:00:00 | 2000-11-24 | 203,200 | 30.75 | 31.69 | 30.75 | 31.56 | 00:00:00 | 2000-11-27 | 1,039,800 | 31.81 | 32.56 | 31.75 | 32.38 | 00:00:00 | 2000-11-28 | 771,000 | 32.50 | 32.50 | 31.81 | 31.81 | 00:00:00 | 2000-11-29 | 468,800 | 31.62 | 31.94 | 31.25 | 31.62 | 00:00:00 | 2000-11-30 | 768,000 | 31.62 | 31.75 | 30.37 | 31.37 | 00:00:00 | 2000-12-01 | 455,600 | 31.37 | 31.94 | 31.37 | 31.81 | 00:00:00 | 2000-12-04 | 1,182,000 | 31.87 | 31.87 | 31.00 | 31.31 | 00:00:00 | 2000-12-05 | 2,130,000 | 32.00 | 35.44 | 31.94 | 35.00 | 00:00:00 | 2000-12-06 | 844,600 | 35.00 | 35.00 | 33.25 | 33.25 | 00:00:00 | 2000-12-07 | 2,316,600 | 33.50 | 34.81 | 33.50 | 33.94 | 00:00:00 | 2000-12-08 | 2,109,600 | 33.94 | 35.25 | 33.94 | 34.63 | 00:00:00 | 2000-12-11 | 1,455,000 | 35.00 | 37.63 | 34.88 | 37.00 | 00:00:00 | 2000-12-12 | 1,641,000 | 37.06 | 38.31 | 36.50 | 37.06 | 00:00:00 | 2000-12-13 | 923,200 | 37.50 | 37.69 | 35.94 | 36.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|