|
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 | 2009-01-28 | 6,398,800 | 11.21 | 12.65 | 11.18 | 12.42 | 00:00:00 | 2009-01-29 | 5,611,400 | 12.26 | 12.49 | 11.14 | 11.26 | 00:00:00 | 2009-01-30 | 4,365,100 | 11.28 | 11.44 | 10.58 | 10.67 | 00:00:00 | 2009-02-02 | 5,639,100 | 10.68 | 11.58 | 10.40 | 11.17 | 00:00:00 | 2009-02-03 | 6,992,300 | 11.50 | 12.49 | 11.22 | 12.28 | 00:00:00 | 2009-02-04 | 4,306,000 | 12.45 | 12.69 | 11.84 | 11.98 | 00:00:00 | 2009-02-05 | 5,456,400 | 11.99 | 12.66 | 11.75 | 12.32 | 00:00:00 | 2009-02-06 | 9,053,600 | 12.12 | 14.58 | 12.12 | 13.99 | 00:00:00 | 2009-02-09 | 4,015,700 | 13.53 | 13.95 | 12.96 | 13.50 | 00:00:00 | 2009-02-10 | 6,093,700 | 13.12 | 13.87 | 11.87 | 12.07 | 00:00:00 | 2009-02-11 | 5,059,700 | 12.28 | 12.78 | 11.73 | 12.26 | 00:00:00 | 2009-02-12 | 6,337,800 | 12.00 | 12.00 | 10.75 | 11.59 | 00:00:00 | 2009-02-13 | 5,032,600 | 11.51 | 11.91 | 11.13 | 11.76 | 00:00:00 | 2009-02-17 | 4,008,600 | 11.25 | 11.50 | 10.70 | 11.28 | 00:00:00 | 2009-02-18 | 4,826,200 | 11.34 | 11.68 | 10.43 | 10.63 | 00:00:00 | 2009-02-19 | 7,634,500 | 10.75 | 11.04 | 9.13 | 9.20 | 00:00:00 | 2009-02-20 | 10,363,300 | 8.84 | 9.51 | 8.70 | 9.29 | 00:00:00 | 2009-02-23 | 4,366,800 | 9.46 | 9.70 | 8.93 | 9.19 | 00:00:00 | 2009-02-24 | 6,624,000 | 9.33 | 10.78 | 9.20 | 10.16 | 00:00:00 | 2009-02-25 | 5,859,700 | 9.98 | 10.30 | 9.30 | 9.83 | 00:00:00 | 2009-02-26 | 4,367,500 | 10.26 | 10.40 | 9.38 | 9.54 | 00:00:00 | 2009-02-27 | 6,464,000 | 9.25 | 9.66 | 8.80 | 8.90 | 00:00:00 | 2009-03-02 | 4,444,500 | 8.68 | 9.18 | 8.33 | 8.53 | 00:00:00 | 2009-03-03 | 4,077,300 | 8.70 | 8.88 | 8.03 | 8.11 | 00:00:00 | 2009-03-04 | 3,871,300 | 8.38 | 8.55 | 8.03 | 8.33 | 00:00:00 | 2009-03-05 | 4,411,300 | 8.13 | 8.39 | 7.89 | 8.14 | 00:00:00 | 2009-03-06 | 5,268,200 | 8.10 | 8.43 | 7.85 | 8.27 | 00:00:00 | 2009-03-09 | 5,829,100 | 8.01 | 8.98 | 8.00 | 8.35 | 00:00:00 | 2009-03-10 | 5,084,300 | 8.80 | 9.73 | 8.43 | 9.65 | 00:00:00 | 2009-03-11 | 3,828,100 | 9.74 | 10.09 | 9.46 | 9.70 | 00:00:00 | 2009-03-12 | 4,775,000 | 9.67 | 10.94 | 9.42 | 10.85 | 00:00:00 | 2009-03-13 | 4,524,500 | 10.99 | 11.20 | 10.21 | 10.85 | 00:00:00 | 2009-03-16 | 3,816,200 | 10.98 | 11.19 | 10.07 | 10.17 | 00:00:00 | 2009-03-17 | 4,372,800 | 10.56 | 11.14 | 10.16 | 11.12 | 00:00:00 | 2009-03-18 | 7,764,200 | 11.02 | 12.75 | 10.59 | 12.28 | 00:00:00 | 2009-03-19 | 5,334,500 | 12.75 | 12.77 | 11.65 | 11.78 | 00:00:00 | 2009-03-20 | 4,012,000 | 11.91 | 12.11 | 11.17 | 11.25 | 00:00:00 | 2009-03-23 | 5,464,400 | 11.74 | 13.04 | 11.44 | 12.98 | 00:00:00 | 2009-03-24 | 4,048,400 | 12.76 | 13.37 | 12.58 | 12.87 | 00:00:00 | 2009-03-25 | 9,741,900 | 13.05 | 14.61 | 12.68 | 13.38 | 00:00:00 | 2009-03-26 | 7,079,100 | 13.46 | 14.40 | 13.46 | 14.16 | 00:00:00 | 2009-03-27 | 16,067,600 | 14.32 | 15.86 | 14.21 | 15.05 | 00:00:00 | 2009-03-30 | 9,206,300 | 14.41 | 14.52 | 13.22 | 13.75 | 00:00:00 | 2009-03-31 | 7,022,300 | 14.11 | 14.14 | 12.72 | 13.18 | 00:00:00 | 2009-04-01 | 6,623,600 | 12.75 | 14.17 | 12.66 | 13.55 | 00:00:00 | 2009-04-02 | 7,490,700 | 13.51 | 15.09 | 13.51 | 14.55 | 00:00:00 | 2009-04-03 | 4,907,500 | 14.39 | 14.96 | 13.95 | 14.76 | 00:00:00 | 2009-04-06 | 4,343,000 | 14.51 | 14.56 | 14.08 | 14.44 | 00:00:00 | 2009-04-07 | 3,678,600 | 14.11 | 14.38 | 13.43 | 13.50 | 00:00:00 | 2009-04-08 | 5,445,000 | 14.50 | 14.51 | 13.11 | 13.51 | 00:00:00 | 2009-04-09 | 4,072,500 | 14.01 | 14.77 | 13.68 | 14.77 | 00:00:00 | 2009-04-13 | 3,369,500 | 14.34 | 14.99 | 14.22 | 14.83 | 00:00:00 | 2009-04-14 | 3,457,400 | 14.67 | 15.02 | 13.90 | 14.25 | 00:00:00 | 2009-04-15 | 8,912,000 | 14.05 | 16.27 | 14.05 | 15.75 | 00:00:00 | 2009-04-16 | 4,766,600 | 15.80 | 16.50 | 15.27 | 16.28 | 00:00:00 | 2009-04-17 | 7,193,000 | 16.22 | 17.57 | 16.22 | 17.45 | 00:00:00 | 2009-04-20 | 4,706,900 | 17.02 | 17.05 | 15.69 | 15.81 | 00:00:00 | 2009-04-21 | 5,277,700 | 15.72 | 17.21 | 15.32 | 17.13 | 00:00:00 | 2009-04-22 | 6,297,700 | 16.92 | 18.17 | 16.69 | 17.50 | 00:00:00 | 2009-04-23 | 4,934,800 | 17.52 | 18.16 | 16.45 | 17.39 | 00:00:00 | 2009-04-24 | 6,455,200 | 17.43 | 18.59 | 17.03 | 18.38 | 00:00:00 | 2009-04-27 | 5,505,000 | 17.97 | 19.09 | 17.65 | 18.12 | 00:00:00 | 2009-04-28 | 3,924,600 | 17.85 | 18.65 | 17.50 | 18.12 | 00:00:00 | 2009-04-29 | 4,523,800 | 18.42 | 19.19 | 18.15 | 18.73 | 00:00:00 | 2009-04-30 | 5,227,600 | 19.22 | 19.24 | 18.01 | 18.07 | 00:00:00 | 2009-05-01 | 3,777,200 | 18.13 | 18.46 | 17.19 | 17.47 | 00:00:00 | 2009-05-04 | 5,077,500 | 17.89 | 19.57 | 17.89 | 19.50 | 00:00:00 | 2009-05-05 | 4,488,000 | 19.37 | 19.61 | 18.72 | 19.13 | 00:00:00 | 2009-05-06 | 5,760,800 | 19.56 | 19.56 | 17.25 | 18.04 | 00:00:00 | 2009-05-07 | 6,949,700 | 18.18 | 18.44 | 15.86 | 16.09 | 00:00:00 | 2009-05-08 | 5,131,100 | 16.44 | 17.11 | 15.44 | 17.11 | 00:00:00 | 2009-05-11 | 3,597,400 | 16.90 | 17.10 | 16.27 | 16.36 | 00:00:00 | 2009-05-12 | 3,993,400 | 16.68 | 16.68 | 15.34 | 15.86 | 00:00:00 | 2009-05-13 | 5,889,900 | 15.44 | 15.60 | 15.10 | 15.31 | 00:00:00 | 2009-05-14 | 5,354,800 | 15.32 | 16.71 | 14.84 | 15.82 | 00:00:00 | 2009-05-15 | 4,055,000 | 15.86 | 16.58 | 15.46 | 15.56 | 00:00:00 | 2009-05-18 | 4,434,300 | 16.34 | 17.02 | 16.00 | 16.83 | 00:00:00 | 2009-05-19 | 4,300,100 | 16.41 | 17.05 | 16.18 | 16.29 | 00:00:00 | 2009-05-20 | 4,388,300 | 16.56 | 17.12 | 15.46 | 15.58 | 00:00:00 | 2009-05-21 | 3,992,600 | 15.31 | 15.38 | 14.78 | 15.01 | 00:00:00 | 2009-05-22 | 2,596,800 | 15.04 | 15.07 | 14.51 | 14.64 | 00:00:00 | 2009-05-26 | 3,976,200 | 14.43 | 15.63 | 14.34 | 15.50 | 00:00:00 | 2009-05-27 | 6,195,300 | 15.64 | 16.52 | 15.15 | 15.22 | 00:00:00 | 2009-05-28 | 6,203,300 | 15.32 | 15.71 | 13.89 | 14.33 | 00:00:00 | 2009-05-29 | 6,268,500 | 14.74 | 15.78 | 14.53 | 15.00 | 00:00:00 | 2009-06-01 | 3,759,000 | 15.38 | 15.60 | 14.85 | 15.10 | 00:00:00 | 2009-06-02 | 3,964,400 | 15.01 | 15.78 | 14.79 | 15.51 | 00:00:00 | 2009-06-03 | 3,134,400 | 15.44 | 15.45 | 14.32 | 14.54 | 00:00:00 | 2009-06-04 | 4,541,000 | 14.55 | 14.65 | 13.89 | 14.36 | 00:00:00 | 2009-06-05 | 4,059,400 | 14.59 | 14.84 | 14.00 | 14.12 | 00:00:00 | 2009-06-08 | 3,384,600 | 14.06 | 14.55 | 13.82 | 14.35 | 00:00:00 | 2009-06-09 | 4,013,100 | 14.35 | 15.34 | 14.35 | 15.19 | 00:00:00 | 2009-06-10 | 3,718,300 | 15.51 | 15.51 | 14.56 | 14.88 | 00:00:00 | 2009-06-11 | 2,613,300 | 14.90 | 14.96 | 14.35 | 14.45 | 00:00:00 | 2009-06-12 | 3,030,700 | 14.36 | 14.50 | 13.82 | 14.09 | 00:00:00 | 2009-06-15 | 4,969,900 | 13.63 | 13.72 | 13.13 | 13.24 | 00:00:00 | 2009-06-16 | 4,737,800 | 13.74 | 13.84 | 13.00 | 13.25 | 00:00:00 | 2009-06-17 | 4,981,200 | 13.30 | 13.75 | 12.71 | 13.56 | 00:00:00 | 2009-06-18 | 5,062,700 | 13.48 | 13.57 | 12.98 | 13.19 | 00:00:00 | 2009-06-19 | 3,098,700 | 13.44 | 13.63 | 13.27 | 13.41 | 00:00:00 | 2009-06-22 | 5,398,200 | 13.17 | 13.89 | 13.17 | 13.60 | 00:00:00 | 2009-06-23 | 5,687,200 | 13.75 | 14.12 | 13.29 | 13.74 | 00:00:00 | 2009-06-24 | 5,211,100 | 13.90 | 14.41 | 13.49 | 13.64 | 00:00:00 | 2009-06-25 | 5,960,900 | 13.79 | 14.89 | 13.79 | 14.77 | 00:00:00 | 2009-06-26 | 12,786,100 | 14.84 | 14.84 | 13.30 | 13.42 | 00:00:00 | 2009-06-29 | 7,090,800 | 13.85 | 14.40 | 13.37 | 14.11 | 00:00:00 | 2009-06-30 | 5,243,300 | 14.12 | 14.40 | 13.64 | 13.68 | 00:00:00 | 2009-07-01 | 6,830,500 | 13.81 | 13.82 | 13.27 | 13.31 | 00:00:00 | 2009-07-02 | 3,966,900 | 13.21 | 13.23 | 12.75 | 12.93 | 00:00:00 | 2009-07-06 | 6,659,400 | 12.79 | 12.79 | 11.92 | 12.14 | 00:00:00 | 2009-07-07 | 4,868,100 | 12.10 | 12.25 | 11.71 | 11.82 | 00:00:00 | 2009-07-08 | 6,153,400 | 11.79 | 11.89 | 11.15 | 11.38 | 00:00:00 | 2009-07-09 | 6,184,200 | 11.65 | 12.57 | 11.65 | 12.44 | 00:00:00 | 2009-07-10 | 4,022,200 | 12.26 | 12.50 | 12.00 | 12.35 | 00:00:00 | 2009-07-13 | 5,015,100 | 12.48 | 12.58 | 12.15 | 12.54 | 00:00:00 | 2009-07-14 | 4,176,700 | 12.44 | 12.88 | 12.13 | 12.75 | 00:00:00 | 2009-07-15 | 2,518,700 | 13.07 | 13.37 | 12.95 | 13.27 | 00:00:00 | 2009-07-16 | 2,623,100 | 13.24 | 13.79 | 13.00 | 13.68 | 00:00:00 | 2009-07-17 | 4,940,500 | 13.86 | 14.58 | 13.85 | 14.26 | 00:00:00 | 2009-07-20 | 4,139,800 | 14.27 | 14.73 | 14.03 | 14.28 | 00:00:00 | 2009-07-21 | 2,428,600 | 14.25 | 14.47 | 13.86 | 14.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|