|
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 | 2012-05-29 | 3,609,000 | 7.86 | 7.90 | 7.61 | 7.80 | 00:00:00 | 2012-05-30 | 4,546,900 | 7.64 | 7.69 | 7.19 | 7.24 | 00:00:00 | 2012-05-31 | 5,689,600 | 7.24 | 7.39 | 6.92 | 7.25 | 00:00:00 | 2012-06-01 | 6,801,100 | 7.01 | 7.08 | 6.71 | 6.94 | 00:00:00 | 2012-06-04 | 6,253,900 | 6.84 | 6.91 | 6.46 | 6.53 | 00:00:00 | 2012-06-05 | 3,267,100 | 6.51 | 6.82 | 6.51 | 6.77 | 00:00:00 | 2012-06-06 | 6,731,100 | 6.92 | 7.29 | 6.88 | 7.27 | 00:00:00 | 2012-06-07 | 6,044,800 | 7.39 | 7.67 | 7.26 | 7.48 | 00:00:00 | 2012-06-08 | 3,765,500 | 7.42 | 7.74 | 7.33 | 7.68 | 00:00:00 | 2012-06-11 | 7,334,300 | 7.58 | 7.67 | 7.00 | 7.05 | 00:00:00 | 2012-06-12 | 2,927,800 | 7.06 | 7.30 | 7.03 | 7.27 | 00:00:00 | 2012-06-13 | 4,868,400 | 7.22 | 7.48 | 7.10 | 7.25 | 00:00:00 | 2012-06-14 | 5,852,900 | 7.26 | 7.83 | 7.19 | 7.69 | 00:00:00 | 2012-06-15 | 5,145,800 | 7.73 | 8.01 | 7.65 | 8.00 | 00:00:00 | 2012-06-18 | 5,487,400 | 7.96 | 8.36 | 7.89 | 8.32 | 00:00:00 | 2012-06-19 | 5,129,100 | 8.39 | 8.81 | 8.38 | 8.53 | 00:00:00 | 2012-06-20 | 5,203,700 | 8.50 | 8.55 | 8.22 | 8.39 | 00:00:00 | 2012-06-21 | 6,206,300 | 8.41 | 8.45 | 7.80 | 7.89 | 00:00:00 | 2012-06-22 | 3,627,300 | 7.97 | 8.21 | 7.85 | 8.19 | 00:00:00 | 2012-06-25 | 4,353,900 | 8.06 | 8.25 | 7.87 | 8.14 | 00:00:00 | 2012-06-26 | 7,622,100 | 8.27 | 8.51 | 8.18 | 8.36 | 00:00:00 | 2012-06-27 | 7,863,700 | 8.53 | 8.85 | 8.46 | 8.61 | 00:00:00 | 2012-06-28 | 9,378,900 | 8.68 | 8.89 | 8.41 | 8.70 | 00:00:00 | 2012-06-29 | 27,026,700 | 9.12 | 10.07 | 8.95 | 9.80 | 00:00:00 | 2012-07-02 | 8,261,300 | 9.66 | 9.82 | 9.49 | 9.67 | 00:00:00 | 2012-07-03 | 4,927,200 | 9.67 | 9.95 | 9.52 | 9.81 | 00:00:00 | 2012-07-05 | 10,601,100 | 9.80 | 10.46 | 9.70 | 10.24 | 00:00:00 | 2012-07-06 | 4,471,900 | 10.08 | 10.49 | 10.00 | 10.38 | 00:00:00 | 2012-07-09 | 5,975,700 | 10.28 | 10.66 | 10.21 | 10.53 | 00:00:00 | 2012-07-10 | 8,442,900 | 10.61 | 10.76 | 9.89 | 10.03 | 00:00:00 | 2012-07-11 | 6,552,900 | 10.07 | 10.15 | 9.61 | 9.65 | 00:00:00 | 2012-07-12 | 11,446,700 | 9.52 | 10.20 | 9.19 | 10.01 | 00:00:00 | 2012-07-13 | 5,220,300 | 10.14 | 10.46 | 10.11 | 10.19 | 00:00:00 | 2012-07-16 | 2,483,200 | 10.21 | 10.33 | 10.01 | 10.20 | 00:00:00 | 2012-07-17 | 5,106,300 | 10.12 | 10.23 | 9.93 | 9.95 | 00:00:00 | 2012-07-18 | 5,374,800 | 9.99 | 10.20 | 9.79 | 9.89 | 00:00:00 | 2012-07-19 | 5,260,800 | 9.91 | 9.96 | 9.39 | 9.64 | 00:00:00 | 2012-07-20 | 4,331,800 | 9.54 | 10.06 | 9.54 | 9.81 | 00:00:00 | 2012-07-23 | 6,359,900 | 9.73 | 10.19 | 9.61 | 10.16 | 00:00:00 | 2012-07-24 | 6,232,400 | 10.22 | 10.28 | 9.50 | 9.63 | 00:00:00 | 2012-07-25 | 4,578,000 | 9.79 | 9.87 | 9.22 | 9.30 | 00:00:00 | 2012-07-26 | 4,915,000 | 9.54 | 9.77 | 9.48 | 9.68 | 00:00:00 | 2012-07-27 | 3,634,300 | 9.77 | 9.99 | 9.45 | 9.81 | 00:00:00 | 2012-07-30 | 2,613,900 | 9.79 | 9.96 | 9.41 | 9.50 | 00:00:00 | 2012-07-31 | 4,005,100 | 9.58 | 9.66 | 9.20 | 9.24 | 00:00:00 | 2012-08-01 | 4,423,400 | 9.36 | 9.42 | 9.04 | 9.20 | 00:00:00 | 2012-08-02 | 4,692,800 | 9.20 | 9.45 | 9.11 | 9.38 | 00:00:00 | 2012-08-03 | 4,449,600 | 9.56 | 9.60 | 9.19 | 9.23 | 00:00:00 | 2012-08-06 | 3,044,800 | 9.31 | 9.58 | 9.29 | 9.52 | 00:00:00 | 2012-08-07 | 3,925,700 | 9.54 | 9.86 | 9.36 | 9.78 | 00:00:00 | 2012-08-08 | 3,370,800 | 9.75 | 10.16 | 9.65 | 10.10 | 00:00:00 | 2012-08-09 | 7,677,900 | 10.42 | 10.91 | 10.39 | 10.74 | 00:00:00 | 2012-08-10 | 3,262,800 | 10.71 | 10.71 | 10.30 | 10.34 | 00:00:00 | 2012-08-13 | 2,531,500 | 10.34 | 10.50 | 10.19 | 10.43 | 00:00:00 | 2012-08-14 | 3,429,500 | 10.53 | 10.75 | 10.38 | 10.44 | 00:00:00 | 2012-08-15 | 6,163,900 | 10.43 | 10.62 | 10.04 | 10.32 | 00:00:00 | 2012-08-16 | 6,071,900 | 10.34 | 10.98 | 10.29 | 10.89 | 00:00:00 | 2012-08-17 | 4,543,800 | 10.99 | 11.18 | 10.76 | 11.04 | 00:00:00 | 2012-08-20 | 4,014,300 | 11.00 | 11.00 | 10.55 | 10.59 | 00:00:00 | 2012-08-21 | 3,690,100 | 10.67 | 10.83 | 10.34 | 10.45 | 00:00:00 | 2012-08-22 | 6,064,800 | 10.59 | 10.94 | 10.50 | 10.74 | 00:00:00 | 2012-08-23 | 3,602,800 | 10.74 | 10.98 | 10.63 | 10.70 | 00:00:00 | 2012-08-24 | 4,000,000 | 10.64 | 11.02 | 10.61 | 11.01 | 00:00:00 | 2012-08-27 | 3,948,000 | 11.03 | 11.08 | 10.70 | 10.76 | 00:00:00 | 2012-08-28 | 3,660,200 | 10.76 | 10.98 | 10.70 | 10.72 | 00:00:00 | 2012-08-29 | 2,598,000 | 10.76 | 10.91 | 10.72 | 10.84 | 00:00:00 | 2012-08-30 | 3,184,400 | 10.73 | 10.93 | 10.60 | 10.87 | 00:00:00 | 2012-08-31 | 3,772,700 | 11.01 | 11.25 | 10.89 | 11.04 | 00:00:00 | 2012-09-04 | 3,140,400 | 11.04 | 11.45 | 10.89 | 11.35 | 00:00:00 | 2012-09-05 | 3,423,600 | 11.30 | 11.45 | 11.19 | 11.30 | 00:00:00 | 2012-09-06 | 6,643,700 | 11.43 | 11.88 | 11.41 | 11.86 | 00:00:00 | 2012-09-07 | 5,653,600 | 11.83 | 12.23 | 11.66 | 12.07 | 00:00:00 | 2012-09-10 | 2,877,000 | 11.97 | 12.31 | 11.96 | 12.02 | 00:00:00 | 2012-09-11 | 3,266,100 | 12.05 | 12.34 | 12.01 | 12.24 | 00:00:00 | 2012-09-12 | 5,033,200 | 12.26 | 12.85 | 12.22 | 12.77 | 00:00:00 | 2012-09-13 | 6,596,100 | 12.67 | 13.05 | 12.43 | 12.91 | 00:00:00 | 2012-09-14 | 7,484,900 | 13.08 | 13.65 | 13.02 | 13.65 | 00:00:00 | 2012-09-17 | 6,973,900 | 13.55 | 13.60 | 12.83 | 12.90 | 00:00:00 | 2012-09-18 | 5,393,800 | 12.88 | 13.16 | 12.55 | 12.70 | 00:00:00 | 2012-09-19 | 6,997,600 | 12.81 | 13.25 | 12.73 | 13.16 | 00:00:00 | 2012-09-20 | 6,101,700 | 13.01 | 13.20 | 12.89 | 13.11 | 00:00:00 | 2012-09-21 | 33,208,900 | 13.35 | 15.65 | 13.25 | 15.26 | 00:00:00 | 2012-09-24 | 12,633,500 | 15.07 | 15.28 | 14.50 | 14.63 | 00:00:00 | 2012-09-25 | 13,507,300 | 14.78 | 15.33 | 14.37 | 14.41 | 00:00:00 | 2012-09-26 | 12,249,100 | 14.41 | 14.66 | 13.51 | 13.90 | 00:00:00 | 2012-09-27 | 8,165,400 | 14.20 | 14.69 | 13.92 | 14.61 | 00:00:00 | 2012-09-28 | 4,145,200 | 14.55 | 14.60 | 14.32 | 14.35 | 00:00:00 | 2012-10-01 | 5,820,200 | 14.57 | 14.69 | 14.12 | 14.25 | 00:00:00 | 2012-10-02 | 7,877,400 | 14.00 | 14.65 | 13.99 | 14.49 | 00:00:00 | 2012-10-03 | 8,774,200 | 14.49 | 15.50 | 14.49 | 15.37 | 00:00:00 | 2012-10-04 | 9,327,900 | 15.39 | 15.91 | 15.18 | 15.91 | 00:00:00 | 2012-10-05 | 7,460,800 | 16.01 | 16.33 | 15.45 | 15.59 | 00:00:00 | 2012-10-08 | 4,681,900 | 15.48 | 15.67 | 15.04 | 15.11 | 00:00:00 | 2012-10-09 | 5,762,500 | 15.11 | 15.20 | 14.74 | 14.81 | 00:00:00 | 2012-10-10 | 5,167,600 | 14.81 | 15.24 | 14.77 | 14.86 | 00:00:00 | 2012-10-11 | 6,573,400 | 15.04 | 15.10 | 14.43 | 14.66 | 00:00:00 | 2012-10-12 | 3,067,000 | 14.66 | 14.74 | 14.50 | 14.60 | 00:00:00 | 2012-10-15 | 4,452,900 | 14.65 | 15.37 | 14.60 | 15.32 | 00:00:00 | 2012-10-16 | 4,817,100 | 15.39 | 15.63 | 15.06 | 15.42 | 00:00:00 | 2012-10-17 | 15,127,600 | 15.83 | 17.02 | 15.81 | 16.76 | 00:00:00 | 2012-10-18 | 8,405,100 | 16.50 | 17.07 | 16.44 | 16.73 | 00:00:00 | 2012-10-19 | 7,419,600 | 16.56 | 17.30 | 16.55 | 16.90 | 00:00:00 | 2012-10-22 | 3,928,600 | 16.97 | 17.22 | 16.60 | 16.85 | 00:00:00 | 2012-10-23 | 5,391,200 | 16.65 | 16.76 | 16.17 | 16.45 | 00:00:00 | 2012-10-24 | 4,179,100 | 16.58 | 16.85 | 16.43 | 16.72 | 00:00:00 | 2012-10-25 | 6,378,100 | 16.98 | 17.20 | 16.15 | 16.49 | 00:00:00 | 2012-10-26 | 7,264,100 | 16.34 | 16.52 | 15.46 | 16.14 | 00:00:00 | 2012-10-31 | 3,750,900 | 16.36 | 16.40 | 15.79 | 15.98 | 00:00:00 | 2012-11-01 | 5,440,000 | 16.19 | 16.71 | 16.10 | 16.47 | 00:00:00 | 2012-11-02 | 4,091,400 | 16.75 | 16.78 | 16.00 | 16.00 | 00:00:00 | 2012-11-05 | 5,282,500 | 16.00 | 16.68 | 15.88 | 16.56 | 00:00:00 | 2012-11-06 | 4,272,100 | 16.74 | 16.88 | 16.47 | 16.56 | 00:00:00 | 2012-11-07 | 5,177,000 | 16.42 | 16.87 | 16.14 | 16.41 | 00:00:00 | 2012-11-08 | 4,202,300 | 16.46 | 16.54 | 15.91 | 16.23 | 00:00:00 | 2012-11-09 | 6,536,600 | 16.00 | 16.26 | 15.23 | 15.69 | 00:00:00 | 2012-11-12 | 7,009,400 | 15.83 | 16.13 | 14.62 | 14.67 | 00:00:00 | 2012-11-13 | 6,111,600 | 14.56 | 14.96 | 14.17 | 14.51 | 00:00:00 | 2012-11-14 | 6,573,900 | 14.64 | 14.72 | 14.04 | 14.09 | 00:00:00 | 2012-11-15 | 12,234,100 | 13.98 | 14.19 | 13.09 | 13.62 | 00:00:00 | 2012-11-16 | 7,458,100 | 13.62 | 14.61 | 13.60 | 14.32 | 00:00:00 | 2012-11-19 | 9,664,800 | 14.60 | 14.92 | 13.84 | 14.08 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|