|
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 2024-04-30 | | Date | Volume | Open | High | Low | Close | Time | 2011-12-05 | 7,677,400 | 7.98 | 8.39 | 7.77 | 7.89 | 00:00:00 | 2011-12-06 | 5,797,400 | 7.90 | 8.30 | 7.90 | 8.23 | 00:00:00 | 2011-12-07 | 3,357,200 | 8.17 | 8.28 | 8.05 | 8.17 | 00:00:00 | 2011-12-08 | 4,070,200 | 8.07 | 8.20 | 7.74 | 7.89 | 00:00:00 | 2011-12-09 | 3,024,800 | 7.97 | 8.20 | 7.86 | 8.10 | 00:00:00 | 2011-12-12 | 6,118,200 | 7.94 | 7.96 | 7.45 | 7.60 | 00:00:00 | 2011-12-13 | 6,210,700 | 7.63 | 7.73 | 7.12 | 7.22 | 00:00:00 | 2011-12-14 | 5,819,600 | 7.12 | 7.15 | 6.87 | 6.92 | 00:00:00 | 2011-12-15 | 4,593,400 | 7.05 | 7.34 | 6.96 | 7.27 | 00:00:00 | 2011-12-16 | 3,913,100 | 7.32 | 7.55 | 7.16 | 7.22 | 00:00:00 | 2011-12-19 | 3,540,700 | 7.25 | 7.39 | 6.98 | 7.03 | 00:00:00 | 2011-12-20 | 6,631,200 | 7.36 | 7.79 | 7.35 | 7.74 | 00:00:00 | 2011-12-21 | 9,614,300 | 7.97 | 8.00 | 7.08 | 7.22 | 00:00:00 | 2011-12-22 | 8,378,200 | 7.09 | 7.24 | 6.83 | 6.89 | 00:00:00 | 2011-12-23 | 5,778,200 | 6.96 | 7.03 | 6.53 | 6.62 | 00:00:00 | 2011-12-27 | 2,845,800 | 6.60 | 6.69 | 6.44 | 6.45 | 00:00:00 | 2011-12-28 | 3,748,600 | 6.48 | 6.53 | 6.17 | 6.34 | 00:00:00 | 2011-12-29 | 5,080,200 | 6.35 | 6.77 | 6.33 | 6.73 | 00:00:00 | 2011-12-30 | 2,599,000 | 6.69 | 6.80 | 6.59 | 6.72 | 00:00:00 | 2012-01-03 | 3,183,300 | 6.95 | 7.10 | 6.90 | 6.92 | 00:00:00 | 2012-01-04 | 3,597,500 | 6.87 | 6.93 | 6.72 | 6.77 | 00:00:00 | 2012-01-05 | 5,321,200 | 6.72 | 7.20 | 6.65 | 7.14 | 00:00:00 | 2012-01-06 | 5,438,100 | 7.16 | 7.43 | 7.12 | 7.20 | 00:00:00 | 2012-01-09 | 3,736,600 | 7.26 | 7.50 | 7.22 | 7.40 | 00:00:00 | 2012-01-10 | 5,044,700 | 7.55 | 7.83 | 7.52 | 7.70 | 00:00:00 | 2012-01-11 | 22,745,200 | 7.66 | 9.24 | 7.65 | 8.62 | 00:00:00 | 2012-01-12 | 6,949,500 | 8.96 | 8.99 | 8.35 | 8.60 | 00:00:00 | 2012-01-13 | 7,899,500 | 8.55 | 9.06 | 8.35 | 8.83 | 00:00:00 | 2012-01-17 | 8,292,000 | 9.02 | 9.15 | 8.68 | 9.01 | 00:00:00 | 2012-01-18 | 8,169,400 | 9.00 | 9.78 | 8.91 | 9.69 | 00:00:00 | 2012-01-19 | 10,134,400 | 9.40 | 9.98 | 9.40 | 9.61 | 00:00:00 | 2012-01-20 | 9,074,500 | 9.54 | 9.63 | 9.03 | 9.31 | 00:00:00 | 2012-01-23 | 5,464,600 | 9.30 | 9.50 | 8.82 | 9.01 | 00:00:00 | 2012-01-24 | 5,222,600 | 8.89 | 9.39 | 8.77 | 9.24 | 00:00:00 | 2012-01-25 | 6,066,900 | 9.24 | 9.96 | 9.21 | 9.78 | 00:00:00 | 2012-01-26 | 7,897,200 | 9.84 | 10.23 | 9.35 | 9.70 | 00:00:00 | 2012-01-27 | 5,103,200 | 9.52 | 10.00 | 9.50 | 9.85 | 00:00:00 | 2012-01-30 | 3,407,000 | 9.64 | 9.65 | 9.35 | 9.44 | 00:00:00 | 2012-01-31 | 5,405,100 | 9.50 | 9.65 | 9.00 | 9.02 | 00:00:00 | 2012-02-01 | 6,838,900 | 9.17 | 9.70 | 9.05 | 9.70 | 00:00:00 | 2012-02-02 | 4,647,000 | 9.70 | 9.87 | 9.54 | 9.65 | 00:00:00 | 2012-02-03 | 12,549,000 | 9.88 | 11.06 | 9.88 | 10.81 | 00:00:00 | 2012-02-06 | 6,104,900 | 10.54 | 10.83 | 10.30 | 10.43 | 00:00:00 | 2012-02-07 | 6,721,300 | 10.40 | 10.87 | 10.20 | 10.76 | 00:00:00 | 2012-02-08 | 5,960,900 | 10.81 | 11.00 | 10.52 | 10.92 | 00:00:00 | 2012-02-09 | 14,489,300 | 10.91 | 12.15 | 10.91 | 11.98 | 00:00:00 | 2012-02-10 | 7,726,900 | 11.65 | 12.06 | 11.50 | 11.71 | 00:00:00 | 2012-02-13 | 7,192,900 | 11.91 | 12.58 | 11.82 | 12.39 | 00:00:00 | 2012-02-14 | 8,068,100 | 12.24 | 12.57 | 12.02 | 12.42 | 00:00:00 | 2012-02-15 | 7,496,800 | 12.57 | 12.91 | 12.30 | 12.39 | 00:00:00 | 2012-02-16 | 7,371,500 | 12.42 | 12.66 | 12.11 | 12.27 | 00:00:00 | 2012-02-17 | 4,258,900 | 12.20 | 12.47 | 12.04 | 12.16 | 00:00:00 | 2012-02-21 | 5,197,900 | 12.23 | 12.39 | 11.53 | 11.75 | 00:00:00 | 2012-02-22 | 6,800,900 | 11.62 | 11.85 | 11.08 | 11.26 | 00:00:00 | 2012-02-23 | 4,888,800 | 11.24 | 11.84 | 11.19 | 11.75 | 00:00:00 | 2012-02-24 | 3,668,400 | 11.80 | 12.03 | 11.44 | 11.44 | 00:00:00 | 2012-02-27 | 3,487,900 | 11.21 | 11.70 | 11.13 | 11.57 | 00:00:00 | 2012-02-28 | 5,858,500 | 11.43 | 11.60 | 11.05 | 11.22 | 00:00:00 | 2012-02-29 | 6,137,600 | 11.26 | 11.83 | 11.26 | 11.42 | 00:00:00 | 2012-03-01 | 5,650,500 | 11.57 | 11.67 | 11.11 | 11.27 | 00:00:00 | 2012-03-02 | 2,806,900 | 11.21 | 11.49 | 11.13 | 11.20 | 00:00:00 | 2012-03-05 | 2,593,000 | 11.12 | 11.42 | 11.03 | 11.22 | 00:00:00 | 2012-03-06 | 4,978,100 | 11.02 | 11.04 | 10.56 | 10.66 | 00:00:00 | 2012-03-07 | 3,958,900 | 10.76 | 11.20 | 10.72 | 11.13 | 00:00:00 | 2012-03-08 | 5,995,700 | 11.33 | 11.87 | 11.25 | 11.66 | 00:00:00 | 2012-03-09 | 6,773,200 | 11.81 | 12.27 | 11.76 | 11.82 | 00:00:00 | 2012-03-12 | 4,295,800 | 12.19 | 12.20 | 11.74 | 11.82 | 00:00:00 | 2012-03-13 | 7,856,600 | 11.98 | 12.39 | 11.83 | 12.30 | 00:00:00 | 2012-03-14 | 4,663,100 | 12.30 | 12.63 | 12.22 | 12.41 | 00:00:00 | 2012-03-15 | 4,995,400 | 12.49 | 13.06 | 12.29 | 13.06 | 00:00:00 | 2012-03-16 | 6,960,200 | 13.10 | 13.12 | 12.55 | 12.76 | 00:00:00 | 2012-03-19 | 14,833,900 | 12.70 | 13.02 | 11.76 | 11.89 | 00:00:00 | 2012-03-20 | 6,705,800 | 11.86 | 11.90 | 11.50 | 11.55 | 00:00:00 | 2012-03-21 | 7,720,800 | 11.70 | 11.97 | 11.28 | 11.31 | 00:00:00 | 2012-03-22 | 8,371,400 | 11.19 | 11.33 | 10.87 | 11.24 | 00:00:00 | 2012-03-23 | 33,249,500 | 9.67 | 11.10 | 9.55 | 10.29 | 00:00:00 | 2012-03-26 | 14,189,600 | 10.47 | 10.53 | 9.50 | 9.62 | 00:00:00 | 2012-03-27 | 11,890,900 | 9.80 | 10.08 | 9.53 | 9.59 | 00:00:00 | 2012-03-28 | 11,870,700 | 9.65 | 9.69 | 9.11 | 9.29 | 00:00:00 | 2012-03-29 | 8,873,700 | 9.22 | 9.22 | 8.76 | 9.04 | 00:00:00 | 2012-03-30 | 5,887,500 | 9.24 | 9.29 | 8.83 | 8.90 | 00:00:00 | 2012-04-02 | 6,687,000 | 8.85 | 8.95 | 8.66 | 8.77 | 00:00:00 | 2012-04-03 | 5,480,400 | 8.79 | 8.92 | 8.73 | 8.75 | 00:00:00 | 2012-04-04 | 9,016,400 | 8.63 | 8.67 | 8.39 | 8.60 | 00:00:00 | 2012-04-05 | 7,419,500 | 8.56 | 8.63 | 8.22 | 8.28 | 00:00:00 | 2012-04-09 | 9,324,100 | 8.08 | 8.38 | 7.93 | 8.35 | 00:00:00 | 2012-04-10 | 7,756,900 | 8.44 | 8.52 | 7.85 | 7.92 | 00:00:00 | 2012-04-11 | 5,957,100 | 8.10 | 8.42 | 8.09 | 8.19 | 00:00:00 | 2012-04-12 | 5,272,000 | 8.29 | 8.48 | 8.20 | 8.46 | 00:00:00 | 2012-04-13 | 5,241,700 | 8.22 | 8.39 | 8.05 | 8.05 | 00:00:00 | 2012-04-16 | 7,194,700 | 8.21 | 8.30 | 7.82 | 7.87 | 00:00:00 | 2012-04-17 | 4,739,700 | 7.95 | 8.10 | 7.76 | 7.79 | 00:00:00 | 2012-04-18 | 4,411,500 | 7.76 | 7.82 | 7.55 | 7.72 | 00:00:00 | 2012-04-19 | 6,381,500 | 7.69 | 7.79 | 7.45 | 7.62 | 00:00:00 | 2012-04-20 | 4,954,000 | 7.68 | 7.91 | 7.66 | 7.85 | 00:00:00 | 2012-04-23 | 4,044,500 | 7.70 | 7.72 | 7.50 | 7.57 | 00:00:00 | 2012-04-24 | 6,114,500 | 7.58 | 8.04 | 7.57 | 7.91 | 00:00:00 | 2012-04-25 | 4,834,600 | 8.00 | 8.29 | 8.00 | 8.22 | 00:00:00 | 2012-04-26 | 7,227,300 | 8.23 | 8.59 | 8.23 | 8.45 | 00:00:00 | 2012-04-27 | 8,356,400 | 8.52 | 8.96 | 8.20 | 8.87 | 00:00:00 | 2012-04-30 | 4,356,100 | 8.88 | 8.92 | 8.55 | 8.68 | 00:00:00 | 2012-05-01 | 7,039,000 | 8.66 | 9.07 | 8.43 | 8.81 | 00:00:00 | 2012-05-02 | 9,175,200 | 8.75 | 9.15 | 8.60 | 8.73 | 00:00:00 | 2012-05-03 | 5,791,700 | 8.73 | 8.82 | 8.47 | 8.49 | 00:00:00 | 2012-05-04 | 4,835,900 | 8.45 | 8.57 | 8.11 | 8.19 | 00:00:00 | 2012-05-07 | 4,581,800 | 8.05 | 8.23 | 8.01 | 8.18 | 00:00:00 | 2012-05-08 | 4,794,400 | 8.03 | 8.14 | 7.76 | 8.03 | 00:00:00 | 2012-05-09 | 7,087,000 | 7.89 | 8.30 | 7.71 | 8.23 | 00:00:00 | 2012-05-10 | 4,077,700 | 8.30 | 8.43 | 8.05 | 8.09 | 00:00:00 | 2012-05-11 | 4,802,100 | 7.95 | 8.24 | 7.90 | 8.13 | 00:00:00 | 2012-05-14 | 4,824,200 | 8.00 | 8.23 | 7.81 | 7.89 | 00:00:00 | 2012-05-15 | 5,537,000 | 7.89 | 8.31 | 7.74 | 7.98 | 00:00:00 | 2012-05-16 | 5,416,600 | 8.14 | 8.26 | 7.65 | 7.69 | 00:00:00 | 2012-05-17 | 7,451,300 | 7.69 | 7.71 | 7.00 | 7.07 | 00:00:00 | 2012-05-18 | 7,131,400 | 7.11 | 7.18 | 6.77 | 7.08 | 00:00:00 | 2012-05-21 | 4,728,000 | 7.10 | 7.30 | 6.81 | 7.29 | 00:00:00 | 2012-05-22 | 7,199,600 | 7.31 | 7.77 | 7.20 | 7.52 | 00:00:00 | 2012-05-23 | 5,500,000 | 7.47 | 7.76 | 7.35 | 7.58 | 00:00:00 | 2012-05-24 | 3,960,100 | 7.60 | 7.84 | 7.52 | 7.83 | 00:00:00 | 2012-05-25 | 2,911,800 | 7.83 | 7.93 | 7.68 | 7.74 | 00:00:00 | 2012-05-29 | 3,609,000 | 7.86 | 7.90 | 7.61 | 7.80 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|