|
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 | 2010-12-22 | 3,887,500 | 13.84 | 14.26 | 13.70 | 14.21 | 00:00:00 | 2010-12-23 | 4,420,300 | 14.16 | 14.20 | 13.37 | 13.61 | 00:00:00 | 2010-12-27 | 1,486,500 | 13.56 | 13.81 | 13.50 | 13.75 | 00:00:00 | 2010-12-28 | 3,111,900 | 13.83 | 13.83 | 13.24 | 13.43 | 00:00:00 | 2010-12-29 | 1,075,500 | 13.44 | 13.53 | 13.42 | 13.48 | 00:00:00 | 2010-12-30 | 1,729,300 | 13.49 | 13.65 | 13.40 | 13.45 | 00:00:00 | 2010-12-31 | 1,694,000 | 13.44 | 13.70 | 13.41 | 13.49 | 00:00:00 | 2011-01-03 | 3,594,500 | 13.67 | 14.27 | 13.65 | 14.22 | 00:00:00 | 2011-01-04 | 3,768,300 | 14.22 | 14.28 | 13.63 | 13.76 | 00:00:00 | 2011-01-05 | 4,685,500 | 13.59 | 14.31 | 13.58 | 14.31 | 00:00:00 | 2011-01-06 | 5,381,100 | 14.44 | 14.64 | 14.18 | 14.33 | 00:00:00 | 2011-01-07 | 14,102,700 | 15.11 | 15.54 | 14.65 | 15.25 | 00:00:00 | 2011-01-10 | 7,193,900 | 14.97 | 14.99 | 14.42 | 14.71 | 00:00:00 | 2011-01-11 | 6,401,200 | 14.94 | 15.28 | 14.72 | 14.78 | 00:00:00 | 2011-01-12 | 3,350,100 | 14.99 | 15.36 | 14.71 | 15.13 | 00:00:00 | 2011-01-13 | 2,346,500 | 15.12 | 15.14 | 14.90 | 15.06 | 00:00:00 | 2011-01-14 | 4,711,100 | 15.04 | 15.85 | 14.94 | 15.71 | 00:00:00 | 2011-01-18 | 2,888,800 | 15.50 | 15.58 | 15.20 | 15.46 | 00:00:00 | 2011-01-19 | 4,028,100 | 15.47 | 15.50 | 14.73 | 14.77 | 00:00:00 | 2011-01-20 | 4,050,300 | 14.81 | 15.28 | 14.66 | 14.98 | 00:00:00 | 2011-01-21 | 3,690,400 | 15.15 | 15.22 | 14.58 | 14.79 | 00:00:00 | 2011-01-24 | 3,640,200 | 14.79 | 15.38 | 14.67 | 15.28 | 00:00:00 | 2011-01-25 | 2,347,800 | 15.16 | 15.57 | 14.90 | 15.25 | 00:00:00 | 2011-01-26 | 5,743,800 | 15.27 | 16.11 | 15.16 | 15.54 | 00:00:00 | 2011-01-27 | 4,738,900 | 15.44 | 15.81 | 14.95 | 15.34 | 00:00:00 | 2011-01-28 | 2,999,300 | 15.37 | 15.46 | 14.88 | 14.96 | 00:00:00 | 2011-01-31 | 2,606,200 | 15.00 | 15.20 | 14.80 | 14.84 | 00:00:00 | 2011-02-01 | 3,235,500 | 14.97 | 15.38 | 14.96 | 15.18 | 00:00:00 | 2011-02-02 | 2,262,600 | 15.12 | 15.20 | 14.77 | 14.91 | 00:00:00 | 2011-02-03 | 3,427,900 | 14.75 | 14.84 | 14.53 | 14.72 | 00:00:00 | 2011-02-04 | 7,034,600 | 14.17 | 14.25 | 13.78 | 13.90 | 00:00:00 | 2011-02-07 | 3,262,800 | 13.91 | 14.42 | 13.91 | 14.26 | 00:00:00 | 2011-02-08 | 3,798,400 | 14.28 | 14.96 | 14.17 | 14.91 | 00:00:00 | 2011-02-09 | 3,545,700 | 15.00 | 15.30 | 14.84 | 15.07 | 00:00:00 | 2011-02-10 | 3,157,200 | 14.96 | 15.15 | 14.67 | 14.90 | 00:00:00 | 2011-02-11 | 2,558,100 | 14.83 | 14.91 | 14.60 | 14.79 | 00:00:00 | 2011-02-14 | 3,067,900 | 14.72 | 14.77 | 14.20 | 14.35 | 00:00:00 | 2011-02-15 | 2,016,500 | 14.28 | 14.53 | 14.18 | 14.34 | 00:00:00 | 2011-02-16 | 2,700,000 | 14.51 | 14.78 | 14.51 | 14.64 | 00:00:00 | 2011-02-17 | 2,416,600 | 14.60 | 14.97 | 14.60 | 14.90 | 00:00:00 | 2011-02-18 | 2,817,700 | 14.97 | 15.07 | 14.67 | 14.69 | 00:00:00 | 2011-02-22 | 4,590,000 | 14.47 | 14.47 | 13.55 | 13.59 | 00:00:00 | 2011-02-23 | 6,282,900 | 13.66 | 13.90 | 12.83 | 13.32 | 00:00:00 | 2011-02-24 | 4,433,700 | 13.38 | 13.59 | 13.13 | 13.24 | 00:00:00 | 2011-02-25 | 2,554,400 | 13.37 | 13.58 | 13.12 | 13.52 | 00:00:00 | 2011-02-28 | 3,228,300 | 13.56 | 13.66 | 13.10 | 13.25 | 00:00:00 | 2011-03-01 | 4,734,400 | 13.29 | 13.33 | 12.80 | 12.83 | 00:00:00 | 2011-03-02 | 4,027,100 | 12.86 | 13.32 | 12.85 | 13.06 | 00:00:00 | 2011-03-03 | 4,081,700 | 13.30 | 13.48 | 13.00 | 13.43 | 00:00:00 | 2011-03-04 | 3,110,500 | 13.43 | 13.44 | 13.00 | 13.08 | 00:00:00 | 2011-03-07 | 3,673,600 | 13.20 | 13.21 | 12.80 | 12.86 | 00:00:00 | 2011-03-08 | 5,318,100 | 12.92 | 13.65 | 12.84 | 13.58 | 00:00:00 | 2011-03-09 | 2,899,800 | 13.51 | 13.61 | 13.22 | 13.53 | 00:00:00 | 2011-03-10 | 2,489,000 | 13.22 | 13.38 | 13.08 | 13.17 | 00:00:00 | 2011-03-11 | 1,876,500 | 13.15 | 13.28 | 12.99 | 13.19 | 00:00:00 | 2011-03-14 | 3,194,400 | 13.06 | 13.28 | 12.81 | 13.11 | 00:00:00 | 2011-03-15 | 5,011,700 | 12.56 | 13.30 | 12.50 | 13.21 | 00:00:00 | 2011-03-16 | 6,447,900 | 12.90 | 13.05 | 12.65 | 12.71 | 00:00:00 | 2011-03-17 | 4,025,300 | 12.96 | 13.09 | 12.83 | 13.00 | 00:00:00 | 2011-03-18 | 3,775,500 | 13.25 | 13.27 | 13.00 | 13.09 | 00:00:00 | 2011-03-21 | 3,953,800 | 13.33 | 13.67 | 13.15 | 13.35 | 00:00:00 | 2011-03-22 | 3,482,200 | 13.40 | 13.41 | 13.04 | 13.23 | 00:00:00 | 2011-03-23 | 3,209,300 | 13.25 | 13.34 | 13.03 | 13.29 | 00:00:00 | 2011-03-24 | 1,854,100 | 13.31 | 13.33 | 13.00 | 13.24 | 00:00:00 | 2011-03-25 | 2,061,000 | 13.26 | 13.48 | 13.18 | 13.36 | 00:00:00 | 2011-03-28 | 2,223,400 | 13.39 | 13.60 | 13.16 | 13.19 | 00:00:00 | 2011-03-29 | 3,867,900 | 13.12 | 13.19 | 12.87 | 12.94 | 00:00:00 | 2011-03-30 | 3,825,800 | 13.01 | 13.01 | 12.60 | 12.62 | 00:00:00 | 2011-03-31 | 3,301,100 | 12.59 | 12.67 | 12.36 | 12.44 | 00:00:00 | 2011-04-01 | 4,182,000 | 12.57 | 12.61 | 12.38 | 12.43 | 00:00:00 | 2011-04-04 | 5,653,700 | 12.47 | 12.50 | 12.02 | 12.20 | 00:00:00 | 2011-04-05 | 14,399,900 | 11.30 | 11.93 | 10.96 | 11.69 | 00:00:00 | 2011-04-06 | 4,367,400 | 11.80 | 11.87 | 11.53 | 11.84 | 00:00:00 | 2011-04-07 | 4,207,400 | 11.81 | 11.97 | 11.70 | 11.82 | 00:00:00 | 2011-04-08 | 5,073,000 | 11.84 | 11.95 | 11.55 | 11.61 | 00:00:00 | 2011-04-11 | 4,142,600 | 11.65 | 11.69 | 11.37 | 11.49 | 00:00:00 | 2011-04-12 | 5,500,400 | 11.40 | 11.40 | 11.19 | 11.34 | 00:00:00 | 2011-04-13 | 3,938,900 | 11.48 | 11.53 | 11.15 | 11.29 | 00:00:00 | 2011-04-14 | 2,459,500 | 11.21 | 11.32 | 11.14 | 11.21 | 00:00:00 | 2011-04-15 | 3,393,100 | 11.21 | 11.45 | 11.17 | 11.39 | 00:00:00 | 2011-04-18 | 4,757,600 | 11.32 | 11.49 | 11.21 | 11.30 | 00:00:00 | 2011-04-19 | 4,439,200 | 11.42 | 11.66 | 11.37 | 11.66 | 00:00:00 | 2011-04-20 | 4,149,000 | 11.71 | 12.00 | 11.60 | 11.73 | 00:00:00 | 2011-04-21 | 3,459,700 | 11.83 | 11.83 | 11.27 | 11.42 | 00:00:00 | 2011-04-25 | 2,429,500 | 11.43 | 11.72 | 11.31 | 11.57 | 00:00:00 | 2011-04-26 | 2,910,000 | 11.61 | 11.77 | 11.56 | 11.72 | 00:00:00 | 2011-04-27 | 5,395,800 | 11.73 | 12.09 | 11.66 | 12.01 | 00:00:00 | 2011-04-28 | 4,589,100 | 11.98 | 12.15 | 11.79 | 11.92 | 00:00:00 | 2011-04-29 | 2,900,000 | 11.94 | 12.04 | 11.76 | 11.81 | 00:00:00 | 2011-05-02 | 3,961,600 | 11.83 | 11.94 | 11.50 | 11.62 | 00:00:00 | 2011-05-03 | 3,764,700 | 11.52 | 11.74 | 11.47 | 11.56 | 00:00:00 | 2011-05-04 | 4,620,700 | 11.58 | 11.68 | 11.42 | 11.67 | 00:00:00 | 2011-05-05 | 4,912,300 | 11.57 | 12.17 | 11.53 | 12.03 | 00:00:00 | 2011-05-06 | 3,049,800 | 12.15 | 12.28 | 11.84 | 11.88 | 00:00:00 | 2011-05-09 | 2,023,700 | 11.89 | 11.89 | 11.49 | 11.52 | 00:00:00 | 2011-05-10 | 2,946,400 | 11.51 | 11.57 | 11.41 | 11.43 | 00:00:00 | 2011-05-11 | 3,163,200 | 11.41 | 11.57 | 11.16 | 11.27 | 00:00:00 | 2011-05-12 | 3,500,000 | 11.22 | 11.49 | 11.14 | 11.22 | 00:00:00 | 2011-05-13 | 2,593,100 | 11.22 | 11.30 | 10.94 | 11.07 | 00:00:00 | 2011-05-16 | 2,750,900 | 11.03 | 11.33 | 10.98 | 11.16 | 00:00:00 | 2011-05-17 | 3,970,300 | 11.11 | 11.13 | 10.86 | 10.91 | 00:00:00 | 2011-05-18 | 4,017,500 | 11.01 | 11.38 | 10.98 | 11.23 | 00:00:00 | 2011-05-19 | 2,673,900 | 11.32 | 11.37 | 11.09 | 11.28 | 00:00:00 | 2011-05-20 | 2,516,700 | 11.29 | 11.58 | 11.28 | 11.46 | 00:00:00 | 2011-05-23 | 2,218,400 | 11.27 | 11.61 | 11.25 | 11.36 | 00:00:00 | 2011-05-24 | 2,853,800 | 11.38 | 11.54 | 11.23 | 11.29 | 00:00:00 | 2011-05-25 | 2,516,500 | 11.45 | 11.61 | 11.25 | 11.45 | 00:00:00 | 2011-05-26 | 3,236,400 | 11.45 | 11.95 | 11.43 | 11.84 | 00:00:00 | 2011-05-27 | 3,948,400 | 11.89 | 12.32 | 11.87 | 12.15 | 00:00:00 | 2011-05-31 | 4,086,600 | 12.25 | 12.34 | 11.95 | 12.28 | 00:00:00 | 2011-06-01 | 3,183,800 | 12.24 | 12.27 | 11.81 | 11.83 | 00:00:00 | 2011-06-02 | 2,315,500 | 11.85 | 11.89 | 11.64 | 11.69 | 00:00:00 | 2011-06-03 | 2,663,200 | 11.50 | 11.74 | 11.46 | 11.49 | 00:00:00 | 2011-06-06 | 2,822,100 | 11.46 | 11.48 | 11.12 | 11.23 | 00:00:00 | 2011-06-07 | 2,519,600 | 11.26 | 11.29 | 11.02 | 11.07 | 00:00:00 | 2011-06-08 | 5,783,600 | 10.98 | 11.05 | 10.70 | 10.76 | 00:00:00 | 2011-06-09 | 3,733,300 | 10.78 | 11.05 | 10.71 | 10.78 | 00:00:00 | 2011-06-10 | 4,857,300 | 10.72 | 10.73 | 10.28 | 10.53 | 00:00:00 | 2011-06-13 | 2,585,900 | 10.56 | 10.76 | 10.39 | 10.65 | 00:00:00 | 2011-06-14 | 4,597,200 | 10.77 | 11.26 | 10.72 | 11.12 | 00:00:00 | 2011-06-15 | 4,821,400 | 10.96 | 11.13 | 10.82 | 10.94 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|