|
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 2024-05-01 | | Date | Volume | Open | High | Low | Close | Time | 2010-01-11 | 7,874,300 | 16.33 | 16.47 | 15.93 | 16.38 | 00:00:00 | 2010-01-12 | 10,449,400 | 16.00 | 16.00 | 15.03 | 15.72 | 00:00:00 | 2010-01-13 | 4,666,600 | 15.77 | 15.84 | 15.37 | 15.74 | 00:00:00 | 2010-01-14 | 3,633,200 | 15.61 | 15.89 | 15.54 | 15.68 | 00:00:00 | 2010-01-15 | 3,337,100 | 15.71 | 15.73 | 15.22 | 15.30 | 00:00:00 | 2010-01-19 | 2,261,600 | 15.49 | 15.53 | 15.15 | 15.45 | 00:00:00 | 2010-01-20 | 2,313,200 | 15.34 | 15.40 | 15.00 | 15.32 | 00:00:00 | 2010-01-21 | 2,853,900 | 15.31 | 15.40 | 14.90 | 14.96 | 00:00:00 | 2010-01-22 | 3,905,300 | 14.92 | 15.15 | 14.32 | 14.35 | 00:00:00 | 2010-01-25 | 3,534,400 | 14.52 | 14.55 | 13.94 | 14.28 | 00:00:00 | 2010-01-26 | 4,215,800 | 14.60 | 14.65 | 14.20 | 14.59 | 00:00:00 | 2010-01-27 | 5,815,500 | 14.59 | 15.23 | 14.37 | 15.13 | 00:00:00 | 2010-01-28 | 3,832,200 | 15.26 | 15.48 | 14.92 | 15.26 | 00:00:00 | 2010-01-29 | 3,803,500 | 15.32 | 15.73 | 15.17 | 15.28 | 00:00:00 | 2010-02-01 | 2,700,300 | 15.31 | 15.35 | 14.89 | 15.29 | 00:00:00 | 2010-02-02 | 4,861,200 | 15.50 | 16.40 | 15.50 | 16.21 | 00:00:00 | 2010-02-03 | 3,099,800 | 16.39 | 16.39 | 15.77 | 16.09 | 00:00:00 | 2010-02-04 | 2,756,500 | 15.91 | 15.91 | 15.23 | 15.34 | 00:00:00 | 2010-02-05 | 5,530,000 | 15.36 | 15.45 | 14.53 | 14.92 | 00:00:00 | 2010-02-08 | 3,647,200 | 14.95 | 15.77 | 14.73 | 15.45 | 00:00:00 | 2010-02-09 | 4,483,300 | 15.51 | 15.74 | 15.05 | 15.70 | 00:00:00 | 2010-02-10 | 4,144,400 | 15.63 | 16.04 | 15.20 | 15.89 | 00:00:00 | 2010-02-11 | 4,997,400 | 15.81 | 16.72 | 15.65 | 16.50 | 00:00:00 | 2010-02-12 | 3,679,000 | 16.28 | 16.86 | 16.13 | 16.62 | 00:00:00 | 2010-02-16 | 3,433,100 | 16.87 | 17.03 | 16.61 | 16.97 | 00:00:00 | 2010-02-17 | 3,614,400 | 17.19 | 17.30 | 16.64 | 16.81 | 00:00:00 | 2010-02-18 | 2,871,600 | 16.73 | 16.75 | 16.37 | 16.65 | 00:00:00 | 2010-02-19 | 2,167,500 | 16.59 | 16.86 | 16.44 | 16.68 | 00:00:00 | 2010-02-22 | 1,922,300 | 16.79 | 16.93 | 16.58 | 16.80 | 00:00:00 | 2010-02-23 | 4,078,600 | 16.64 | 16.86 | 16.09 | 16.22 | 00:00:00 | 2010-02-24 | 5,477,300 | 16.46 | 16.46 | 15.54 | 16.21 | 00:00:00 | 2010-02-25 | 2,589,300 | 15.99 | 16.29 | 15.70 | 16.28 | 00:00:00 | 2010-02-26 | 2,669,900 | 16.26 | 16.42 | 15.73 | 16.28 | 00:00:00 | 2010-03-01 | 1,620,200 | 16.31 | 16.62 | 16.31 | 16.58 | 00:00:00 | 2010-03-02 | 1,343,800 | 16.70 | 16.80 | 16.45 | 16.51 | 00:00:00 | 2010-03-03 | 2,902,500 | 16.55 | 16.97 | 16.51 | 16.87 | 00:00:00 | 2010-03-04 | 2,366,000 | 16.75 | 17.09 | 16.63 | 16.72 | 00:00:00 | 2010-03-05 | 2,456,100 | 16.94 | 17.34 | 16.89 | 17.25 | 00:00:00 | 2010-03-08 | 2,273,900 | 17.19 | 17.60 | 17.15 | 17.48 | 00:00:00 | 2010-03-09 | 2,658,000 | 17.34 | 17.79 | 17.29 | 17.64 | 00:00:00 | 2010-03-10 | 2,278,600 | 17.59 | 17.90 | 17.37 | 17.48 | 00:00:00 | 2010-03-11 | 2,081,700 | 17.36 | 17.61 | 17.17 | 17.60 | 00:00:00 | 2010-03-12 | 1,903,800 | 17.65 | 17.73 | 17.26 | 17.49 | 00:00:00 | 2010-03-15 | 1,776,900 | 17.39 | 17.53 | 17.00 | 17.18 | 00:00:00 | 2010-03-16 | 3,169,400 | 17.24 | 17.75 | 17.24 | 17.56 | 00:00:00 | 2010-03-17 | 3,374,900 | 17.70 | 18.05 | 17.60 | 17.65 | 00:00:00 | 2010-03-18 | 1,744,500 | 17.61 | 17.85 | 17.44 | 17.64 | 00:00:00 | 2010-03-19 | 2,480,600 | 17.74 | 17.94 | 17.25 | 17.33 | 00:00:00 | 2010-03-22 | 3,282,600 | 17.18 | 17.50 | 16.99 | 17.44 | 00:00:00 | 2010-03-23 | 8,235,000 | 17.10 | 17.30 | 16.47 | 17.15 | 00:00:00 | 2010-03-24 | 6,597,700 | 17.28 | 17.50 | 16.51 | 16.73 | 00:00:00 | 2010-03-25 | 4,446,100 | 16.86 | 17.16 | 16.73 | 16.78 | 00:00:00 | 2010-03-26 | 5,638,300 | 16.87 | 17.37 | 16.80 | 17.10 | 00:00:00 | 2010-03-29 | 3,285,800 | 17.31 | 17.40 | 16.80 | 16.96 | 00:00:00 | 2010-03-30 | 2,639,200 | 16.99 | 17.37 | 16.81 | 16.89 | 00:00:00 | 2010-03-31 | 3,119,800 | 16.81 | 16.94 | 16.65 | 16.75 | 00:00:00 | 2010-04-01 | 2,911,800 | 16.97 | 17.07 | 16.50 | 16.67 | 00:00:00 | 2010-04-05 | 2,432,000 | 16.83 | 17.02 | 16.68 | 16.99 | 00:00:00 | 2010-04-06 | 3,811,300 | 16.51 | 16.64 | 16.20 | 16.51 | 00:00:00 | 2010-04-07 | 3,880,400 | 16.51 | 16.74 | 16.24 | 16.32 | 00:00:00 | 2010-04-08 | 3,732,100 | 16.26 | 16.33 | 16.05 | 16.26 | 00:00:00 | 2010-04-09 | 3,363,400 | 16.33 | 16.64 | 16.33 | 16.42 | 00:00:00 | 2010-04-12 | 2,440,900 | 16.45 | 16.55 | 16.32 | 16.47 | 00:00:00 | 2010-04-13 | 4,701,100 | 16.46 | 16.78 | 16.40 | 16.73 | 00:00:00 | 2010-04-14 | 5,419,100 | 16.88 | 17.41 | 16.73 | 17.23 | 00:00:00 | 2010-04-15 | 3,482,000 | 17.19 | 17.43 | 17.02 | 17.14 | 00:00:00 | 2010-04-16 | 4,664,600 | 17.16 | 17.18 | 16.75 | 17.10 | 00:00:00 | 2010-04-19 | 2,661,300 | 17.03 | 17.28 | 16.75 | 17.09 | 00:00:00 | 2010-04-20 | 3,602,100 | 17.23 | 17.62 | 17.13 | 17.41 | 00:00:00 | 2010-04-21 | 3,695,000 | 17.39 | 17.82 | 17.31 | 17.75 | 00:00:00 | 2010-04-22 | 6,608,200 | 17.49 | 18.91 | 17.37 | 18.87 | 00:00:00 | 2010-04-23 | 7,007,500 | 18.96 | 20.13 | 18.88 | 19.33 | 00:00:00 | 2010-04-26 | 3,809,400 | 19.42 | 19.53 | 18.75 | 18.89 | 00:00:00 | 2010-04-27 | 5,410,600 | 18.78 | 18.84 | 17.88 | 18.01 | 00:00:00 | 2010-04-28 | 2,899,700 | 18.08 | 18.60 | 18.07 | 18.21 | 00:00:00 | 2010-04-29 | 3,378,600 | 18.41 | 19.00 | 18.15 | 18.88 | 00:00:00 | 2010-04-30 | 3,440,600 | 19.01 | 19.50 | 18.51 | 18.53 | 00:00:00 | 2010-05-03 | 2,907,700 | 18.72 | 19.33 | 18.56 | 19.08 | 00:00:00 | 2010-05-04 | 5,011,900 | 18.67 | 19.08 | 17.99 | 18.28 | 00:00:00 | 2010-05-05 | 3,901,100 | 17.94 | 18.55 | 17.53 | 18.19 | 00:00:00 | 2010-05-06 | 5,864,000 | 18.09 | 18.63 | 16.00 | 17.36 | 00:00:00 | 2010-05-07 | 5,180,100 | 17.35 | 17.64 | 16.24 | 16.30 | 00:00:00 | 2010-05-10 | 4,114,800 | 17.17 | 17.65 | 16.89 | 17.56 | 00:00:00 | 2010-05-11 | 3,959,700 | 17.18 | 18.22 | 17.16 | 17.56 | 00:00:00 | 2010-05-12 | 2,795,900 | 17.68 | 18.16 | 17.51 | 17.74 | 00:00:00 | 2010-05-13 | 6,283,400 | 17.34 | 17.39 | 16.42 | 16.53 | 00:00:00 | 2010-05-14 | 3,516,800 | 16.34 | 16.45 | 15.92 | 16.21 | 00:00:00 | 2010-05-17 | 4,226,100 | 16.28 | 16.40 | 15.57 | 16.36 | 00:00:00 | 2010-05-18 | 4,104,300 | 16.59 | 16.84 | 15.89 | 15.96 | 00:00:00 | 2010-05-19 | 3,502,800 | 15.84 | 16.37 | 15.49 | 15.79 | 00:00:00 | 2010-05-20 | 3,968,100 | 15.34 | 15.64 | 14.99 | 15.09 | 00:00:00 | 2010-05-21 | 4,707,500 | 14.88 | 15.41 | 14.59 | 15.00 | 00:00:00 | 2010-05-24 | 3,720,000 | 14.95 | 15.38 | 14.69 | 14.72 | 00:00:00 | 2010-05-25 | 4,946,200 | 14.23 | 14.79 | 14.07 | 14.70 | 00:00:00 | 2010-05-26 | 5,392,500 | 14.87 | 15.37 | 14.49 | 14.52 | 00:00:00 | 2010-05-27 | 4,635,200 | 14.96 | 14.98 | 14.36 | 14.72 | 00:00:00 | 2010-05-28 | 3,371,900 | 14.71 | 14.80 | 14.36 | 14.48 | 00:00:00 | 2010-06-01 | 3,832,400 | 14.18 | 14.41 | 13.65 | 13.73 | 00:00:00 | 2010-06-02 | 3,580,600 | 13.87 | 14.12 | 13.80 | 14.01 | 00:00:00 | 2010-06-03 | 4,238,200 | 14.14 | 14.28 | 13.67 | 13.86 | 00:00:00 | 2010-06-04 | 3,335,100 | 13.67 | 13.67 | 13.01 | 13.08 | 00:00:00 | 2010-06-07 | 3,332,900 | 13.24 | 13.24 | 12.26 | 12.31 | 00:00:00 | 2010-06-08 | 6,017,400 | 12.36 | 12.43 | 11.93 | 12.26 | 00:00:00 | 2010-06-09 | 4,077,700 | 12.38 | 12.76 | 12.05 | 12.17 | 00:00:00 | 2010-06-10 | 5,525,600 | 12.39 | 13.28 | 12.15 | 13.23 | 00:00:00 | 2010-06-11 | 3,542,900 | 13.08 | 13.21 | 12.68 | 12.98 | 00:00:00 | 2010-06-14 | 2,450,600 | 13.22 | 13.23 | 12.73 | 12.80 | 00:00:00 | 2010-06-15 | 2,467,800 | 12.98 | 13.17 | 12.72 | 13.15 | 00:00:00 | 2010-06-16 | 2,563,800 | 12.97 | 13.24 | 12.73 | 12.93 | 00:00:00 | 2010-06-17 | 3,353,600 | 13.00 | 13.00 | 12.25 | 12.54 | 00:00:00 | 2010-06-18 | 4,472,900 | 12.58 | 12.58 | 12.12 | 12.30 | 00:00:00 | 2010-06-21 | 3,352,400 | 12.51 | 12.53 | 11.98 | 12.08 | 00:00:00 | 2010-06-22 | 4,323,800 | 12.10 | 12.33 | 11.82 | 11.89 | 00:00:00 | 2010-06-23 | 7,374,200 | 11.90 | 12.64 | 11.66 | 12.41 | 00:00:00 | 2010-06-24 | 4,965,000 | 12.40 | 12.51 | 12.01 | 12.22 | 00:00:00 | 2010-06-25 | 10,633,800 | 11.90 | 11.90 | 11.05 | 11.12 | 00:00:00 | 2010-06-28 | 6,359,900 | 11.15 | 11.37 | 11.01 | 11.32 | 00:00:00 | 2010-06-29 | 6,001,800 | 11.12 | 11.27 | 10.97 | 11.07 | 00:00:00 | 2010-06-30 | 5,327,100 | 11.12 | 11.21 | 10.91 | 11.00 | 00:00:00 | 2010-07-01 | 7,819,000 | 11.06 | 11.11 | 10.55 | 10.82 | 00:00:00 | 2010-07-02 | 2,815,100 | 10.94 | 10.94 | 10.38 | 10.59 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|