|
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 | 2011-06-15 | 4,821,400 | 10.96 | 11.13 | 10.82 | 10.94 | 00:00:00 | 2011-06-16 | 5,570,500 | 11.01 | 11.43 | 10.94 | 11.15 | 00:00:00 | 2011-06-17 | 3,850,100 | 11.30 | 11.40 | 11.12 | 11.34 | 00:00:00 | 2011-06-20 | 2,943,600 | 11.27 | 11.75 | 11.23 | 11.66 | 00:00:00 | 2011-06-21 | 3,300,200 | 11.75 | 11.80 | 11.65 | 11.70 | 00:00:00 | 2011-06-22 | 5,580,200 | 11.76 | 12.18 | 11.58 | 11.83 | 00:00:00 | 2011-06-23 | 4,714,000 | 11.71 | 12.04 | 11.65 | 11.85 | 00:00:00 | 2011-06-24 | 8,415,400 | 11.88 | 12.05 | 11.53 | 11.76 | 00:00:00 | 2011-06-27 | 4,170,000 | 11.88 | 12.17 | 11.72 | 11.79 | 00:00:00 | 2011-06-28 | 5,177,900 | 11.86 | 12.04 | 11.65 | 11.92 | 00:00:00 | 2011-06-29 | 23,642,700 | 11.35 | 11.65 | 9.88 | 10.08 | 00:00:00 | 2011-06-30 | 11,284,800 | 9.97 | 9.98 | 9.56 | 9.78 | 00:00:00 | 2011-07-01 | 10,150,700 | 10.02 | 10.47 | 9.78 | 10.17 | 00:00:00 | 2011-07-05 | 8,296,600 | 10.02 | 10.07 | 9.58 | 9.94 | 00:00:00 | 2011-07-06 | 6,568,700 | 9.91 | 9.91 | 9.53 | 9.63 | 00:00:00 | 2011-07-07 | 5,216,800 | 9.74 | 9.97 | 9.61 | 9.80 | 00:00:00 | 2011-07-08 | 3,432,900 | 9.64 | 9.79 | 9.54 | 9.76 | 00:00:00 | 2011-07-11 | 4,064,900 | 9.63 | 9.67 | 9.50 | 9.60 | 00:00:00 | 2011-07-12 | 5,856,700 | 9.55 | 10.03 | 9.46 | 9.82 | 00:00:00 | 2011-07-13 | 4,915,100 | 9.90 | 9.98 | 9.54 | 9.55 | 00:00:00 | 2011-07-14 | 4,161,500 | 9.67 | 9.72 | 9.36 | 9.54 | 00:00:00 | 2011-07-15 | 4,655,000 | 9.63 | 9.65 | 9.29 | 9.35 | 00:00:00 | 2011-07-18 | 6,023,300 | 9.34 | 9.41 | 8.95 | 9.23 | 00:00:00 | 2011-07-19 | 3,735,300 | 9.42 | 9.59 | 9.32 | 9.52 | 00:00:00 | 2011-07-20 | 4,269,000 | 9.52 | 9.55 | 9.22 | 9.45 | 00:00:00 | 2011-07-21 | 2,506,000 | 9.51 | 9.63 | 9.41 | 9.51 | 00:00:00 | 2011-07-22 | 1,981,000 | 9.56 | 9.56 | 9.35 | 9.42 | 00:00:00 | 2011-07-25 | 2,371,900 | 9.36 | 9.36 | 9.14 | 9.15 | 00:00:00 | 2011-07-26 | 2,702,500 | 9.15 | 9.16 | 9.00 | 9.06 | 00:00:00 | 2011-07-27 | 4,176,300 | 8.98 | 9.05 | 8.60 | 8.66 | 00:00:00 | 2011-07-28 | 4,561,700 | 8.62 | 9.02 | 8.51 | 8.55 | 00:00:00 | 2011-07-29 | 4,497,800 | 8.43 | 8.60 | 8.35 | 8.49 | 00:00:00 | 2011-08-01 | 4,117,100 | 8.57 | 8.67 | 8.26 | 8.47 | 00:00:00 | 2011-08-02 | 4,082,700 | 8.34 | 8.37 | 8.00 | 8.01 | 00:00:00 | 2011-08-03 | 3,790,300 | 8.00 | 8.20 | 7.64 | 8.01 | 00:00:00 | 2011-08-04 | 4,950,400 | 7.88 | 7.93 | 7.34 | 7.38 | 00:00:00 | 2011-08-05 | 8,037,100 | 7.53 | 7.63 | 6.91 | 7.16 | 00:00:00 | 2011-08-08 | 5,162,700 | 6.80 | 6.95 | 6.19 | 6.34 | 00:00:00 | 2011-08-09 | 6,682,800 | 6.64 | 7.02 | 6.31 | 7.01 | 00:00:00 | 2011-08-10 | 4,515,700 | 6.83 | 6.84 | 6.20 | 6.22 | 00:00:00 | 2011-08-11 | 3,365,100 | 6.25 | 6.60 | 6.01 | 6.48 | 00:00:00 | 2011-08-12 | 2,923,800 | 6.55 | 6.72 | 6.32 | 6.45 | 00:00:00 | 2011-08-15 | 4,719,300 | 6.54 | 6.78 | 6.38 | 6.77 | 00:00:00 | 2011-08-16 | 3,396,800 | 6.81 | 7.08 | 6.65 | 6.86 | 00:00:00 | 2011-08-17 | 3,407,800 | 6.86 | 6.95 | 6.61 | 6.70 | 00:00:00 | 2011-08-18 | 4,279,900 | 6.42 | 6.46 | 6.00 | 6.00 | 00:00:00 | 2011-08-19 | 3,732,000 | 6.01 | 6.10 | 5.53 | 5.60 | 00:00:00 | 2011-08-22 | 1,966,100 | 5.77 | 5.84 | 5.41 | 5.43 | 00:00:00 | 2011-08-23 | 6,475,300 | 5.48 | 5.52 | 5.09 | 5.27 | 00:00:00 | 2011-08-24 | 5,877,600 | 5.31 | 5.46 | 5.15 | 5.41 | 00:00:00 | 2011-08-25 | 4,980,400 | 5.52 | 5.81 | 5.43 | 5.75 | 00:00:00 | 2011-08-26 | 3,597,400 | 5.68 | 5.98 | 5.48 | 5.87 | 00:00:00 | 2011-08-29 | 4,021,400 | 6.00 | 6.33 | 5.96 | 6.26 | 00:00:00 | 2011-08-30 | 7,178,300 | 6.25 | 6.94 | 6.24 | 6.74 | 00:00:00 | 2011-08-31 | 4,268,700 | 6.79 | 6.93 | 6.45 | 6.59 | 00:00:00 | 2011-09-01 | 4,772,400 | 6.60 | 6.78 | 6.38 | 6.42 | 00:00:00 | 2011-09-02 | 3,707,300 | 6.24 | 6.30 | 5.88 | 6.02 | 00:00:00 | 2011-09-06 | 3,401,400 | 5.72 | 5.99 | 5.60 | 5.85 | 00:00:00 | 2011-09-07 | 5,118,700 | 6.02 | 6.49 | 5.92 | 6.23 | 00:00:00 | 2011-09-08 | 2,431,500 | 6.23 | 6.33 | 5.99 | 6.07 | 00:00:00 | 2011-09-09 | 3,477,400 | 5.98 | 6.05 | 5.60 | 5.67 | 00:00:00 | 2011-09-12 | 2,603,300 | 5.55 | 5.70 | 5.43 | 5.68 | 00:00:00 | 2011-09-13 | 3,153,700 | 5.65 | 5.79 | 5.58 | 5.67 | 00:00:00 | 2011-09-14 | 3,818,600 | 5.75 | 6.18 | 5.62 | 6.05 | 00:00:00 | 2011-09-15 | 3,227,100 | 6.18 | 6.28 | 6.03 | 6.27 | 00:00:00 | 2011-09-16 | 5,891,100 | 6.26 | 6.46 | 6.13 | 6.32 | 00:00:00 | 2011-09-19 | 3,927,600 | 6.08 | 6.27 | 5.90 | 6.09 | 00:00:00 | 2011-09-20 | 6,632,600 | 6.16 | 6.57 | 6.08 | 6.44 | 00:00:00 | 2011-09-21 | 5,527,100 | 6.43 | 6.68 | 6.10 | 6.11 | 00:00:00 | 2011-09-22 | 7,781,900 | 5.65 | 5.99 | 5.53 | 5.72 | 00:00:00 | 2011-09-23 | 6,147,700 | 5.78 | 6.12 | 5.65 | 5.91 | 00:00:00 | 2011-09-26 | 5,766,900 | 5.96 | 5.99 | 5.48 | 5.91 | 00:00:00 | 2011-09-27 | 6,043,200 | 6.06 | 6.35 | 5.84 | 5.90 | 00:00:00 | 2011-09-28 | 4,182,900 | 5.94 | 6.01 | 5.72 | 5.81 | 00:00:00 | 2011-09-29 | 3,089,200 | 5.96 | 6.10 | 5.82 | 6.08 | 00:00:00 | 2011-09-30 | 2,710,500 | 5.95 | 6.02 | 5.78 | 5.86 | 00:00:00 | 2011-10-03 | 4,069,200 | 5.77 | 5.85 | 5.25 | 5.27 | 00:00:00 | 2011-10-04 | 4,579,300 | 5.22 | 5.62 | 5.02 | 5.58 | 00:00:00 | 2011-10-05 | 4,868,600 | 5.52 | 6.16 | 5.46 | 6.08 | 00:00:00 | 2011-10-06 | 3,581,200 | 6.05 | 6.37 | 6.03 | 6.32 | 00:00:00 | 2011-10-07 | 3,330,300 | 6.39 | 6.44 | 5.93 | 6.15 | 00:00:00 | 2011-10-10 | 2,464,000 | 6.35 | 6.50 | 6.27 | 6.47 | 00:00:00 | 2011-10-11 | 2,217,500 | 6.39 | 6.58 | 6.36 | 6.52 | 00:00:00 | 2011-10-12 | 3,827,000 | 6.58 | 6.90 | 6.49 | 6.79 | 00:00:00 | 2011-10-13 | 4,463,700 | 6.72 | 6.86 | 6.30 | 6.82 | 00:00:00 | 2011-10-14 | 2,803,600 | 6.91 | 6.98 | 6.56 | 6.68 | 00:00:00 | 2011-10-17 | 3,162,600 | 6.62 | 6.67 | 6.24 | 6.29 | 00:00:00 | 2011-10-18 | 10,144,500 | 6.30 | 7.12 | 6.19 | 7.02 | 00:00:00 | 2011-10-19 | 10,111,400 | 7.17 | 7.61 | 6.82 | 6.90 | 00:00:00 | 2011-10-20 | 5,127,800 | 6.90 | 7.21 | 6.64 | 7.20 | 00:00:00 | 2011-10-21 | 5,675,100 | 7.38 | 7.61 | 7.26 | 7.53 | 00:00:00 | 2011-10-24 | 5,228,200 | 7.51 | 8.00 | 7.45 | 7.78 | 00:00:00 | 2011-10-25 | 5,200,500 | 7.73 | 7.78 | 7.15 | 7.20 | 00:00:00 | 2011-10-26 | 4,101,700 | 7.33 | 7.55 | 7.12 | 7.43 | 00:00:00 | 2011-10-27 | 5,511,100 | 7.86 | 7.93 | 7.48 | 7.65 | 00:00:00 | 2011-10-28 | 3,660,900 | 7.42 | 7.70 | 7.15 | 7.47 | 00:00:00 | 2011-10-31 | 3,841,200 | 7.32 | 7.37 | 6.95 | 6.97 | 00:00:00 | 2011-11-01 | 5,744,800 | 6.68 | 6.77 | 6.40 | 6.56 | 00:00:00 | 2011-11-02 | 16,431,500 | 6.70 | 6.98 | 6.40 | 6.52 | 00:00:00 | 2011-11-03 | 6,977,600 | 6.65 | 7.04 | 6.51 | 6.97 | 00:00:00 | 2011-11-04 | 5,015,600 | 6.85 | 7.17 | 6.81 | 7.07 | 00:00:00 | 2011-11-07 | 3,469,500 | 7.00 | 7.25 | 6.90 | 7.18 | 00:00:00 | 2011-11-08 | 5,126,600 | 7.27 | 7.60 | 7.20 | 7.54 | 00:00:00 | 2011-11-09 | 6,065,300 | 7.25 | 7.29 | 6.76 | 6.90 | 00:00:00 | 2011-11-10 | 5,047,000 | 7.01 | 7.42 | 6.98 | 7.33 | 00:00:00 | 2011-11-11 | 3,690,200 | 7.41 | 7.65 | 7.40 | 7.60 | 00:00:00 | 2011-11-14 | 3,200,300 | 7.54 | 7.60 | 7.22 | 7.30 | 00:00:00 | 2011-11-15 | 3,447,200 | 7.26 | 7.60 | 7.13 | 7.53 | 00:00:00 | 2011-11-16 | 5,999,000 | 7.43 | 7.93 | 7.36 | 7.51 | 00:00:00 | 2011-11-17 | 4,011,300 | 7.62 | 7.78 | 7.36 | 7.42 | 00:00:00 | 2011-11-18 | 2,881,300 | 7.46 | 7.49 | 7.17 | 7.22 | 00:00:00 | 2011-11-21 | 5,594,000 | 7.05 | 7.20 | 6.72 | 6.98 | 00:00:00 | 2011-11-22 | 3,569,800 | 6.98 | 7.16 | 6.73 | 7.08 | 00:00:00 | 2011-11-23 | 2,590,600 | 6.92 | 6.95 | 6.69 | 6.69 | 00:00:00 | 2011-11-25 | 1,415,000 | 6.67 | 6.88 | 6.63 | 6.71 | 00:00:00 | 2011-11-28 | 4,186,300 | 7.04 | 7.14 | 6.68 | 6.77 | 00:00:00 | 2011-11-29 | 2,318,300 | 6.83 | 6.93 | 6.63 | 6.83 | 00:00:00 | 2011-11-30 | 6,112,800 | 7.15 | 7.54 | 7.04 | 7.35 | 00:00:00 | 2011-12-01 | 4,541,600 | 7.30 | 7.70 | 7.21 | 7.58 | 00:00:00 | 2011-12-02 | 6,946,500 | 7.70 | 8.04 | 7.57 | 7.94 | 00:00:00 | 2011-12-05 | 7,677,400 | 7.98 | 8.39 | 7.77 | 7.89 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|