|
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 | 2012-11-19 | 9,664,800 | 14.60 | 14.92 | 13.84 | 14.08 | 00:00:00 | 2012-11-20 | 6,871,000 | 14.36 | 14.65 | 14.25 | 14.56 | 00:00:00 | 2012-11-21 | 4,843,600 | 14.71 | 14.87 | 14.25 | 14.49 | 00:00:00 | 2012-11-23 | 1,780,500 | 14.70 | 14.84 | 14.50 | 14.60 | 00:00:00 | 2012-11-26 | 4,080,000 | 14.58 | 14.64 | 14.21 | 14.45 | 00:00:00 | 2012-11-27 | 5,771,400 | 14.49 | 14.80 | 14.44 | 14.61 | 00:00:00 | 2012-11-28 | 4,949,400 | 14.57 | 14.80 | 14.22 | 14.70 | 00:00:00 | 2012-11-29 | 3,321,600 | 14.73 | 14.97 | 14.52 | 14.61 | 00:00:00 | 2012-11-30 | 3,324,700 | 14.59 | 14.59 | 14.10 | 14.36 | 00:00:00 | 2012-12-03 | 2,416,400 | 14.38 | 14.67 | 14.28 | 14.50 | 00:00:00 | 2012-12-04 | 2,961,700 | 14.75 | 14.85 | 14.30 | 14.51 | 00:00:00 | 2012-12-05 | 5,074,200 | 14.56 | 14.56 | 13.88 | 14.04 | 00:00:00 | 2012-12-06 | 3,068,900 | 13.99 | 14.46 | 13.86 | 14.17 | 00:00:00 | 2012-12-07 | 3,792,500 | 14.23 | 14.52 | 14.11 | 14.50 | 00:00:00 | 2012-12-10 | 3,403,600 | 14.49 | 14.83 | 14.39 | 14.81 | 00:00:00 | 2012-12-11 | 3,449,700 | 14.87 | 15.05 | 14.60 | 14.73 | 00:00:00 | 2012-12-12 | 5,099,200 | 14.80 | 15.47 | 14.73 | 15.27 | 00:00:00 | 2012-12-13 | 3,651,700 | 15.28 | 15.66 | 15.20 | 15.48 | 00:00:00 | 2012-12-14 | 3,201,100 | 15.46 | 15.65 | 15.24 | 15.65 | 00:00:00 | 2012-12-17 | 6,392,500 | 15.67 | 16.50 | 15.61 | 16.46 | 00:00:00 | 2012-12-18 | 6,197,100 | 16.41 | 17.00 | 16.33 | 17.00 | 00:00:00 | 2012-12-19 | 6,145,400 | 17.06 | 17.10 | 16.60 | 16.66 | 00:00:00 | 2012-12-20 | 12,167,200 | 16.20 | 16.20 | 15.40 | 15.60 | 00:00:00 | 2012-12-21 | 6,641,700 | 15.20 | 15.36 | 14.93 | 15.16 | 00:00:00 | 2012-12-24 | 1,567,100 | 15.06 | 15.35 | 15.01 | 15.17 | 00:00:00 | 2012-12-26 | 3,440,200 | 15.21 | 15.60 | 15.19 | 15.28 | 00:00:00 | 2012-12-27 | 3,834,800 | 15.26 | 15.40 | 14.95 | 15.31 | 00:00:00 | 2012-12-28 | 3,238,600 | 15.18 | 15.55 | 15.10 | 15.37 | 00:00:00 | 2012-12-31 | 4,219,100 | 15.28 | 15.91 | 15.21 | 15.80 | 00:00:00 | 2013-01-02 | 3,810,000 | 16.27 | 16.42 | 16.10 | 16.29 | 00:00:00 | 2013-01-03 | 3,659,000 | 16.36 | 16.43 | 15.90 | 16.09 | 00:00:00 | 2013-01-04 | 3,239,400 | 16.13 | 16.32 | 16.02 | 16.22 | 00:00:00 | 2013-01-07 | 3,763,200 | 16.13 | 16.75 | 16.11 | 16.72 | 00:00:00 | 2013-01-08 | 3,473,600 | 16.74 | 16.76 | 16.26 | 16.41 | 00:00:00 | 2013-01-09 | 2,900,200 | 16.50 | 16.89 | 16.32 | 16.48 | 00:00:00 | 2013-01-10 | 3,610,200 | 16.60 | 16.64 | 16.14 | 16.45 | 00:00:00 | 2013-01-11 | 4,210,300 | 16.44 | 16.69 | 16.21 | 16.36 | 00:00:00 | 2013-01-14 | 3,344,900 | 16.33 | 16.53 | 16.05 | 16.11 | 00:00:00 | 2013-01-15 | 3,720,700 | 16.01 | 16.23 | 15.77 | 16.05 | 00:00:00 | 2013-01-16 | 4,130,900 | 16.06 | 16.28 | 15.94 | 16.15 | 00:00:00 | 2013-01-17 | 4,791,300 | 16.37 | 16.58 | 16.25 | 16.28 | 00:00:00 | 2013-01-18 | 2,975,400 | 16.37 | 16.62 | 16.18 | 16.61 | 00:00:00 | 2013-01-22 | 5,138,300 | 16.65 | 17.20 | 16.43 | 17.11 | 00:00:00 | 2013-01-23 | 17,736,100 | 17.09 | 18.99 | 17.07 | 18.63 | 00:00:00 | 2013-01-24 | 14,739,100 | 18.44 | 18.74 | 18.12 | 18.29 | 00:00:00 | 2013-02-04 | 4,287,900 | 18.46 | 19.02 | 18.46 | 18.57 | 00:00:00 | 2013-02-05 | 4,488,100 | 18.58 | 18.85 | 17.90 | 18.63 | 00:00:00 | 2013-02-15 | 2,745,100 | 19.65 | 19.88 | 19.21 | 19.34 | 00:00:00 | 2013-02-19 | 4,052,800 | 19.39 | 19.68 | 18.74 | 19.50 | 00:00:00 | 2013-02-20 | 6,817,000 | 19.24 | 19.25 | 17.78 | 18.03 | 00:00:00 | 2013-02-21 | 5,378,700 | 18.03 | 18.36 | 17.42 | 17.82 | 00:00:00 | 2013-02-22 | 3,012,300 | 18.05 | 18.07 | 17.64 | 17.91 | 00:00:00 | 2013-02-25 | 3,711,700 | 18.13 | 18.18 | 17.13 | 17.14 | 00:00:00 | 2013-02-26 | 5,842,300 | 17.32 | 18.45 | 17.26 | 18.37 | 00:00:00 | 2013-02-27 | 5,444,900 | 18.51 | 19.15 | 18.39 | 19.00 | 00:00:00 | 2013-03-07 | 2,177,700 | 19.59 | 19.79 | 19.37 | 19.70 | 00:00:00 | 2013-03-08 | 4,389,200 | 19.96 | 20.31 | 19.79 | 20.18 | 00:00:00 | 2013-03-21 | 11,017,500 | 21.65 | 22.38 | 20.70 | 22.10 | 00:00:00 | 2013-03-22 | 3,744,200 | 22.12 | 22.22 | 21.68 | 21.77 | 00:00:00 | 2013-03-25 | 4,331,400 | 21.99 | 22.41 | 21.72 | 21.99 | 00:00:00 | 2013-03-26 | 3,620,600 | 22.17 | 22.43 | 21.87 | 22.07 | 00:00:00 | 2013-03-27 | 3,431,300 | 21.91 | 22.33 | 21.76 | 22.10 | 00:00:00 | 2013-04-02 | 3,733,900 | 21.49 | 21.76 | 21.01 | 21.18 | 00:00:00 | 2013-04-03 | 6,940,300 | 21.18 | 21.24 | 19.92 | 20.02 | 00:00:00 | 2013-04-04 | 5,163,500 | 20.18 | 20.78 | 20.08 | 20.70 | 00:00:00 | 2013-04-05 | 4,443,100 | 20.11 | 21.13 | 20.00 | 21.09 | 00:00:00 | 2013-04-11 | 3,318,700 | 21.63 | 22.25 | 21.49 | 21.97 | 00:00:00 | 2013-04-12 | 3,841,700 | 22.11 | 22.67 | 21.85 | 22.12 | 00:00:00 | 2013-04-15 | 4,723,800 | 22.04 | 22.04 | 20.61 | 20.70 | 00:00:00 | 2013-04-18 | 5,918,800 | 20.86 | 20.87 | 19.68 | 19.90 | 00:00:00 | 2013-04-19 | 4,553,500 | 19.97 | 20.71 | 19.79 | 20.44 | 00:00:00 | 2013-04-29 | 3,409,900 | 23.15 | 23.50 | 22.78 | 22.82 | 00:00:00 | 2013-05-02 | 4,774,500 | 22.39 | 23.40 | 22.15 | 23.21 | 00:00:00 | 2013-05-03 | 4,850,300 | 23.70 | 24.32 | 23.63 | 24.02 | 00:00:00 | 2013-05-06 | 4,239,900 | 24.07 | 24.79 | 23.95 | 24.61 | 00:00:00 | 2013-05-07 | 2,316,600 | 24.55 | 24.70 | 24.20 | 24.67 | 00:00:00 | 2013-05-08 | 7,394,200 | 24.28 | 24.55 | 23.35 | 24.13 | 00:00:00 | 2013-05-09 | 2,792,900 | 24.05 | 24.77 | 24.05 | 24.16 | 00:00:00 | 2013-05-10 | 2,511,100 | 24.17 | 24.40 | 24.06 | 24.32 | 00:00:00 | 2013-05-13 | 1,970,200 | 24.26 | 24.60 | 24.18 | 24.39 | 00:00:00 | 2013-05-14 | 3,214,500 | 24.19 | 24.82 | 24.14 | 24.82 | 00:00:00 | 2013-05-15 | 5,111,300 | 24.86 | 25.14 | 24.54 | 24.69 | 00:00:00 | 2013-05-20 | 2,411,100 | 24.12 | 24.55 | 23.78 | 23.99 | 00:00:00 | 2013-06-10 | 3,863,800 | 21.55 | 21.73 | 20.49 | 20.98 | 00:00:00 | 2013-06-11 | 3,487,100 | 20.62 | 21.06 | 20.28 | 20.38 | 00:00:00 | 2013-06-12 | 3,138,400 | 20.67 | 20.84 | 20.01 | 20.15 | 00:00:00 | 2013-06-17 | 3,598,100 | 21.83 | 22.49 | 21.71 | 22.02 | 00:00:00 | 2013-07-08 | 3,617,100 | 18.11 | 18.23 | 17.66 | 17.68 | 00:00:00 | 2013-07-18 | 3,643,400 | 19.76 | 19.97 | 19.18 | 19.30 | 00:00:00 | 2013-07-19 | 3,306,600 | 19.23 | 19.48 | 19.07 | 19.10 | 00:00:00 | 2013-07-23 | 3,290,700 | 18.64 | 19.10 | 18.55 | 18.98 | 00:00:00 | 2013-07-24 | 5,060,400 | 19.08 | 19.18 | 17.68 | 18.00 | 00:00:00 | 2013-08-01 | 6,020,100 | 17.97 | 18.15 | 17.27 | 17.45 | 00:00:00 | 2013-08-02 | 3,312,600 | 17.50 | 18.13 | 17.36 | 17.73 | 00:00:00 | 2013-08-05 | 2,509,900 | 17.70 | 17.76 | 17.09 | 17.39 | 00:00:00 | 2013-08-08 | 2,531,800 | 16.66 | 16.92 | 16.48 | 16.63 | 00:00:00 | 2013-08-09 | 4,453,900 | 16.58 | 16.69 | 16.19 | 16.54 | 00:00:00 | 2013-08-15 | 9,390,400 | 16.05 | 17.55 | 15.57 | 17.21 | 00:00:00 | 2013-08-16 | 6,766,800 | 17.36 | 17.95 | 16.64 | 17.01 | 00:00:00 | 2013-08-19 | 3,664,000 | 17.11 | 17.19 | 16.14 | 16.28 | 00:00:00 | 2013-08-29 | 2,695,700 | 15.96 | 16.54 | 15.96 | 16.37 | 00:00:00 | 2013-09-16 | 5,016,900 | 17.59 | 17.77 | 17.15 | 17.17 | 00:00:00 | 2013-09-23 | 6,567,800 | 17.50 | 17.55 | 16.77 | 17.03 | 00:00:00 | 2013-09-24 | 12,598,300 | 16.89 | 18.47 | 16.72 | 17.76 | 00:00:00 | 2013-09-30 | 3,652,200 | 17.54 | 18.21 | 17.48 | 18.02 | 00:00:00 | 2013-10-03 | 4,407,000 | 18.73 | 18.79 | 18.04 | 18.31 | 00:00:00 | 2013-10-04 | 9,641,800 | 18.26 | 18.34 | 17.18 | 17.24 | 00:00:00 | 2013-10-15 | 5,485,500 | 16.59 | 16.67 | 16.05 | 16.09 | 00:00:00 | 2013-10-16 | 3,644,800 | 16.21 | 16.59 | 16.06 | 16.44 | 00:00:00 | 2013-10-21 | 6,000,000 | 17.25 | 17.31 | 16.33 | 16.57 | 00:00:00 | 2013-10-28 | 2,506,300 | 17.91 | 18.14 | 17.55 | 17.68 | 00:00:00 | 2013-10-29 | 2,119,300 | 17.79 | 17.97 | 17.58 | 17.96 | 00:00:00 | 2013-11-01 | 4,459,600 | 16.90 | 17.08 | 16.38 | 16.60 | 00:00:00 | 2013-11-05 | 3,955,600 | 16.80 | 16.86 | 16.32 | 16.48 | 00:00:00 | 2013-11-06 | 4,556,900 | 16.60 | 16.82 | 16.40 | 16.55 | 00:00:00 | 2013-11-07 | 4,340,200 | 16.76 | 17.09 | 16.41 | 16.53 | 00:00:00 | 2013-11-08 | 5,288,100 | 16.37 | 16.38 | 15.82 | 15.98 | 00:00:00 | 2013-11-11 | 4,035,700 | 15.92 | 15.97 | 15.48 | 15.85 | 00:00:00 | 2013-11-12 | 5,006,700 | 15.93 | 16.24 | 15.76 | 15.98 | 00:00:00 | 2013-11-13 | 3,823,400 | 15.93 | 16.39 | 15.86 | 16.35 | 00:00:00 | 2013-11-15 | 2,906,900 | 16.81 | 17.06 | 16.71 | 16.75 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|