|
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 2024-04-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 2,428,600 | 14.25 | 14.47 | 13.86 | 14.16 | 00:00:00 | 2009-07-22 | 5,012,100 | 14.21 | 15.31 | 13.92 | 15.03 | 00:00:00 | 2009-07-23 | 6,002,500 | 15.14 | 16.39 | 15.01 | 16.00 | 00:00:00 | 2009-07-24 | 6,054,000 | 15.70 | 16.37 | 15.58 | 16.21 | 00:00:00 | 2009-07-27 | 6,591,400 | 16.44 | 17.04 | 16.01 | 16.75 | 00:00:00 | 2009-07-28 | 4,411,100 | 16.39 | 17.04 | 16.38 | 16.76 | 00:00:00 | 2009-07-29 | 2,527,700 | 16.43 | 16.81 | 16.21 | 16.44 | 00:00:00 | 2009-07-30 | 3,286,100 | 16.71 | 16.84 | 16.16 | 16.46 | 00:00:00 | 2009-07-31 | 2,537,900 | 16.54 | 16.89 | 16.32 | 16.69 | 00:00:00 | 2009-08-03 | 3,850,900 | 16.96 | 17.47 | 16.69 | 17.23 | 00:00:00 | 2009-08-04 | 3,762,700 | 17.06 | 18.04 | 16.48 | 17.66 | 00:00:00 | 2009-08-05 | 3,223,900 | 17.66 | 18.08 | 17.19 | 17.94 | 00:00:00 | 2009-08-06 | 3,938,800 | 18.09 | 18.24 | 17.08 | 17.22 | 00:00:00 | 2009-08-07 | 4,359,800 | 17.57 | 18.83 | 17.54 | 18.47 | 00:00:00 | 2009-08-10 | 2,747,800 | 18.36 | 18.45 | 17.47 | 17.60 | 00:00:00 | 2009-08-11 | 3,152,900 | 17.57 | 17.87 | 17.03 | 17.77 | 00:00:00 | 2009-08-12 | 3,181,700 | 18.52 | 19.00 | 18.03 | 18.28 | 00:00:00 | 2009-08-13 | 3,898,400 | 18.10 | 18.13 | 17.27 | 17.83 | 00:00:00 | 2009-08-14 | 2,995,100 | 17.62 | 17.71 | 16.91 | 17.08 | 00:00:00 | 2009-08-17 | 2,557,900 | 16.67 | 16.69 | 16.31 | 16.42 | 00:00:00 | 2009-08-18 | 2,917,700 | 16.57 | 17.07 | 16.14 | 17.00 | 00:00:00 | 2009-08-19 | 1,781,000 | 16.50 | 17.08 | 16.44 | 16.83 | 00:00:00 | 2009-08-20 | 1,919,200 | 16.70 | 17.42 | 16.69 | 17.22 | 00:00:00 | 2009-08-21 | 3,497,200 | 17.45 | 17.99 | 17.34 | 17.73 | 00:00:00 | 2009-08-24 | 3,001,100 | 17.93 | 18.00 | 17.35 | 17.50 | 00:00:00 | 2009-08-25 | 3,877,700 | 17.85 | 18.51 | 17.74 | 18.08 | 00:00:00 | 2009-08-26 | 3,631,200 | 18.15 | 18.78 | 17.81 | 18.23 | 00:00:00 | 2009-08-27 | 3,195,800 | 18.00 | 18.19 | 17.21 | 18.00 | 00:00:00 | 2009-08-28 | 2,140,800 | 18.08 | 18.41 | 17.77 | 18.20 | 00:00:00 | 2009-08-31 | 3,423,700 | 17.92 | 18.31 | 17.84 | 18.21 | 00:00:00 | 2009-09-01 | 2,779,400 | 18.06 | 18.83 | 17.36 | 17.47 | 00:00:00 | 2009-09-02 | 3,988,900 | 17.36 | 17.62 | 16.88 | 16.93 | 00:00:00 | 2009-09-03 | 3,327,200 | 17.07 | 17.39 | 16.57 | 17.33 | 00:00:00 | 2009-09-04 | 2,158,500 | 17.49 | 17.74 | 17.06 | 17.70 | 00:00:00 | 2009-09-08 | 3,738,600 | 17.78 | 18.50 | 17.52 | 18.45 | 00:00:00 | 2009-09-09 | 2,559,500 | 18.42 | 18.70 | 18.10 | 18.55 | 00:00:00 | 2009-09-10 | 4,186,100 | 18.60 | 19.51 | 18.28 | 19.45 | 00:00:00 | 2009-09-11 | 4,483,100 | 19.46 | 19.50 | 18.50 | 18.70 | 00:00:00 | 2009-09-14 | 3,003,500 | 18.47 | 19.03 | 18.22 | 18.99 | 00:00:00 | 2009-09-15 | 3,247,700 | 19.01 | 19.85 | 19.01 | 19.82 | 00:00:00 | 2009-09-16 | 4,252,300 | 20.02 | 20.65 | 20.02 | 20.51 | 00:00:00 | 2009-09-17 | 4,705,500 | 20.58 | 20.70 | 19.28 | 19.69 | 00:00:00 | 2009-09-18 | 8,177,400 | 20.30 | 20.54 | 19.82 | 20.21 | 00:00:00 | 2009-09-21 | 3,268,300 | 20.08 | 20.10 | 19.14 | 19.77 | 00:00:00 | 2009-09-22 | 3,847,400 | 20.08 | 20.20 | 19.52 | 19.85 | 00:00:00 | 2009-09-23 | 5,391,300 | 19.73 | 19.81 | 18.78 | 18.83 | 00:00:00 | 2009-09-24 | 6,736,100 | 19.14 | 19.27 | 18.13 | 18.54 | 00:00:00 | 2009-09-25 | 11,409,500 | 17.50 | 17.97 | 16.69 | 16.96 | 00:00:00 | 2009-09-28 | 4,868,700 | 17.11 | 17.25 | 16.78 | 16.90 | 00:00:00 | 2009-09-29 | 4,757,800 | 17.06 | 17.45 | 17.05 | 17.17 | 00:00:00 | 2009-09-30 | 5,350,400 | 17.27 | 17.33 | 16.35 | 16.61 | 00:00:00 | 2009-10-01 | 7,314,100 | 16.15 | 16.22 | 15.39 | 15.44 | 00:00:00 | 2009-10-02 | 6,278,300 | 15.22 | 15.57 | 14.90 | 15.19 | 00:00:00 | 2009-10-05 | 4,685,400 | 15.43 | 15.60 | 14.93 | 15.22 | 00:00:00 | 2009-10-06 | 5,002,400 | 15.25 | 15.83 | 15.08 | 15.43 | 00:00:00 | 2009-10-07 | 6,120,900 | 15.42 | 15.43 | 14.84 | 15.19 | 00:00:00 | 2009-10-08 | 10,019,400 | 15.43 | 16.73 | 15.25 | 16.05 | 00:00:00 | 2009-10-09 | 5,644,500 | 16.04 | 16.54 | 15.63 | 16.46 | 00:00:00 | 2009-10-12 | 12,927,000 | 15.65 | 15.94 | 15.10 | 15.17 | 00:00:00 | 2009-10-13 | 7,105,600 | 15.15 | 15.98 | 15.06 | 15.63 | 00:00:00 | 2009-10-14 | 5,143,500 | 16.06 | 16.24 | 15.52 | 16.08 | 00:00:00 | 2009-10-15 | 3,532,700 | 16.06 | 16.12 | 15.86 | 16.09 | 00:00:00 | 2009-10-16 | 3,406,700 | 15.96 | 16.08 | 15.60 | 15.82 | 00:00:00 | 2009-10-19 | 3,824,700 | 16.00 | 16.05 | 15.37 | 15.46 | 00:00:00 | 2009-10-20 | 3,541,000 | 15.30 | 15.69 | 15.02 | 15.32 | 00:00:00 | 2009-10-21 | 3,197,600 | 15.26 | 15.72 | 15.00 | 15.04 | 00:00:00 | 2009-10-22 | 7,431,100 | 15.08 | 16.49 | 14.86 | 16.17 | 00:00:00 | 2009-10-23 | 7,233,300 | 16.26 | 16.82 | 15.29 | 15.80 | 00:00:00 | 2009-10-26 | 4,375,800 | 15.89 | 16.21 | 15.16 | 15.45 | 00:00:00 | 2009-10-27 | 4,856,800 | 15.51 | 15.82 | 15.05 | 15.11 | 00:00:00 | 2009-10-28 | 6,451,900 | 14.98 | 15.02 | 13.95 | 14.02 | 00:00:00 | 2009-10-29 | 5,447,000 | 14.28 | 15.06 | 14.14 | 14.67 | 00:00:00 | 2009-10-30 | 4,729,200 | 14.75 | 14.93 | 14.00 | 14.18 | 00:00:00 | 2009-11-02 | 5,489,300 | 14.29 | 14.72 | 13.62 | 14.29 | 00:00:00 | 2009-11-03 | 4,436,200 | 14.02 | 14.97 | 14.00 | 14.93 | 00:00:00 | 2009-11-04 | 5,509,700 | 15.11 | 15.66 | 14.91 | 15.05 | 00:00:00 | 2009-11-05 | 4,454,800 | 15.31 | 15.95 | 14.85 | 15.14 | 00:00:00 | 2009-11-06 | 5,521,600 | 14.88 | 15.53 | 14.64 | 14.91 | 00:00:00 | 2009-11-09 | 4,634,900 | 15.01 | 15.21 | 14.81 | 15.18 | 00:00:00 | 2009-11-10 | 4,514,400 | 15.19 | 15.34 | 14.54 | 14.68 | 00:00:00 | 2009-11-11 | 7,342,300 | 15.13 | 15.74 | 15.05 | 15.66 | 00:00:00 | 2009-11-12 | 4,629,800 | 15.73 | 15.73 | 14.95 | 15.07 | 00:00:00 | 2009-11-13 | 3,056,800 | 15.13 | 15.35 | 14.84 | 14.99 | 00:00:00 | 2009-11-16 | 2,735,800 | 15.19 | 15.47 | 15.09 | 15.23 | 00:00:00 | 2009-11-17 | 2,756,400 | 15.05 | 15.23 | 14.78 | 14.93 | 00:00:00 | 2009-11-18 | 3,090,500 | 14.79 | 15.30 | 14.71 | 14.89 | 00:00:00 | 2009-11-19 | 3,848,300 | 14.84 | 14.84 | 14.21 | 14.62 | 00:00:00 | 2009-11-20 | 4,369,000 | 14.27 | 14.44 | 13.97 | 14.12 | 00:00:00 | 2009-11-23 | 4,588,900 | 14.32 | 14.57 | 13.80 | 14.01 | 00:00:00 | 2009-11-24 | 3,585,200 | 14.07 | 14.07 | 13.64 | 13.73 | 00:00:00 | 2009-11-25 | 2,238,800 | 13.78 | 14.00 | 13.67 | 13.87 | 00:00:00 | 2009-11-27 | 1,406,500 | 13.48 | 13.85 | 13.41 | 13.62 | 00:00:00 | 2009-11-30 | 2,447,900 | 13.67 | 13.77 | 13.37 | 13.55 | 00:00:00 | 2009-12-01 | 4,030,100 | 13.65 | 14.02 | 13.56 | 13.69 | 00:00:00 | 2009-12-02 | 5,136,000 | 14.18 | 14.22 | 13.64 | 13.77 | 00:00:00 | 2009-12-03 | 5,377,200 | 13.81 | 13.81 | 13.37 | 13.41 | 00:00:00 | 2009-12-04 | 4,192,700 | 13.69 | 13.85 | 13.32 | 13.60 | 00:00:00 | 2009-12-07 | 3,605,900 | 13.66 | 13.68 | 13.10 | 13.19 | 00:00:00 | 2009-12-08 | 2,533,700 | 13.11 | 13.37 | 12.97 | 13.05 | 00:00:00 | 2009-12-09 | 2,288,500 | 13.15 | 13.18 | 12.90 | 13.06 | 00:00:00 | 2009-12-10 | 1,762,100 | 13.14 | 13.23 | 12.89 | 12.94 | 00:00:00 | 2009-12-11 | 3,838,700 | 12.98 | 13.29 | 12.86 | 13.27 | 00:00:00 | 2009-12-14 | 2,809,500 | 13.35 | 13.35 | 13.05 | 13.21 | 00:00:00 | 2009-12-15 | 4,482,100 | 13.06 | 13.15 | 12.77 | 12.82 | 00:00:00 | 2009-12-16 | 8,862,500 | 12.86 | 13.76 | 12.81 | 13.59 | 00:00:00 | 2009-12-17 | 4,996,300 | 13.40 | 13.54 | 13.16 | 13.29 | 00:00:00 | 2009-12-18 | 20,480,200 | 13.26 | 13.45 | 12.54 | 13.09 | 00:00:00 | 2009-12-21 | 5,356,600 | 13.20 | 13.20 | 12.74 | 12.91 | 00:00:00 | 2009-12-22 | 6,517,200 | 13.01 | 13.98 | 12.91 | 13.80 | 00:00:00 | 2009-12-23 | 6,212,900 | 14.05 | 14.46 | 13.82 | 14.05 | 00:00:00 | 2009-12-24 | 1,491,000 | 14.15 | 14.15 | 14.02 | 14.08 | 00:00:00 | 2009-12-28 | 2,225,700 | 14.12 | 14.21 | 13.68 | 13.82 | 00:00:00 | 2009-12-29 | 1,929,900 | 13.84 | 13.91 | 13.51 | 13.80 | 00:00:00 | 2009-12-30 | 2,981,200 | 13.61 | 13.95 | 13.56 | 13.82 | 00:00:00 | 2009-12-31 | 2,336,600 | 13.87 | 13.97 | 13.68 | 13.68 | 00:00:00 | 2010-01-04 | 3,229,600 | 13.90 | 14.04 | 13.60 | 14.02 | 00:00:00 | 2010-01-05 | 6,769,000 | 13.93 | 14.51 | 13.46 | 14.46 | 00:00:00 | 2010-01-06 | 2,616,700 | 14.45 | 14.48 | 14.19 | 14.36 | 00:00:00 | 2010-01-07 | 12,170,600 | 14.84 | 16.29 | 14.80 | 15.80 | 00:00:00 | 2010-01-08 | 5,648,300 | 15.64 | 16.04 | 15.50 | 15.97 | 00:00:00 | 2010-01-11 | 7,874,300 | 16.33 | 16.47 | 15.93 | 16.38 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|