|
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 | 2013-11-15 | 2,906,900 | 16.81 | 17.06 | 16.71 | 16.75 | 00:00:00 | 2013-11-19 | 2,469,900 | 16.65 | 16.85 | 16.52 | 16.79 | 00:00:00 | 2013-11-20 | 4,521,100 | 17.05 | 17.34 | 16.76 | 16.86 | 00:00:00 | 2013-11-25 | 3,466,600 | 17.33 | 17.37 | 16.73 | 17.01 | 00:00:00 | 2013-11-26 | 4,577,900 | 17.14 | 17.93 | 17.09 | 17.81 | 00:00:00 | 2013-11-27 | 2,153,000 | 17.80 | 18.05 | 17.75 | 17.87 | 00:00:00 | 2013-11-29 | 1,530,900 | 17.87 | 17.87 | 17.45 | 17.53 | 00:00:00 | 2013-12-09 | 3,397,400 | 17.53 | 17.99 | 17.47 | 17.49 | 00:00:00 | 2013-12-10 | 3,218,500 | 17.74 | 18.25 | 17.52 | 17.56 | 00:00:00 | 2013-12-11 | 2,536,500 | 17.54 | 17.59 | 16.99 | 17.12 | 00:00:00 | 2013-12-12 | 1,845,600 | 17.13 | 17.35 | 17.06 | 17.25 | 00:00:00 | 2013-12-13 | 1,611,200 | 17.28 | 17.48 | 17.17 | 17.23 | 00:00:00 | 2013-12-24 | 3,506,300 | 18.24 | 18.65 | 17.87 | 18.16 | 00:00:00 | 2013-12-26 | 3,119,200 | 18.23 | 18.49 | 17.96 | 18.06 | 00:00:00 | 2013-12-27 | 2,543,700 | 18.08 | 18.28 | 18.01 | 18.11 | 00:00:00 | 2013-12-30 | 2,403,300 | 18.03 | 18.18 | 17.69 | 18.13 | 00:00:00 | 2013-12-31 | 2,288,700 | 18.12 | 18.38 | 18.08 | 18.28 | 00:00:00 | 2014-01-02 | 2,560,400 | 18.25 | 18.26 | 17.87 | 18.14 | 00:00:00 | 2014-01-06 | 3,514,300 | 18.41 | 18.41 | 17.76 | 18.07 | 00:00:00 | 2014-01-07 | 2,950,900 | 18.11 | 18.17 | 17.66 | 17.69 | 00:00:00 | 2014-01-08 | 2,628,900 | 17.66 | 17.99 | 17.45 | 17.85 | 00:00:00 | 2014-01-09 | 2,470,600 | 17.92 | 18.04 | 17.62 | 17.88 | 00:00:00 | 2014-01-10 | 4,773,700 | 18.08 | 18.65 | 17.96 | 18.39 | 00:00:00 | 2014-01-14 | 1,733,500 | 18.06 | 18.17 | 17.86 | 18.00 | 00:00:00 | 2014-01-15 | 1,951,000 | 18.00 | 18.07 | 17.83 | 17.91 | 00:00:00 | 2014-01-16 | 2,678,200 | 17.87 | 18.07 | 17.62 | 18.03 | 00:00:00 | 2014-01-17 | 2,358,000 | 17.99 | 18.02 | 17.74 | 17.88 | 00:00:00 | 2014-01-21 | 2,377,600 | 17.95 | 17.99 | 17.46 | 17.72 | 00:00:00 | 2014-01-22 | 3,520,300 | 17.72 | 18.27 | 17.61 | 18.14 | 00:00:00 | 2014-02-04 | 3,306,700 | 18.80 | 19.13 | 18.61 | 18.69 | 00:00:00 | 2014-02-05 | 3,026,800 | 18.61 | 18.74 | 18.15 | 18.29 | 00:00:00 | 2014-02-10 | 2,387,500 | 18.91 | 19.11 | 18.63 | 18.88 | 00:00:00 | 2014-02-13 | 2,386,100 | 18.33 | 18.73 | 18.15 | 18.73 | 00:00:00 | 2014-02-14 | 2,786,100 | 18.70 | 19.11 | 18.50 | 19.03 | 00:00:00 | 2014-02-18 | 2,492,900 | 19.27 | 19.27 | 18.68 | 18.95 | 00:00:00 | 2014-02-25 | 4,998,400 | 18.63 | 19.59 | 18.60 | 19.56 | 00:00:00 | 2014-02-26 | 6,420,000 | 19.57 | 20.40 | 19.27 | 20.18 | 00:00:00 | 2014-02-27 | 4,794,700 | 20.15 | 20.78 | 20.04 | 20.67 | 00:00:00 | 2014-02-28 | 3,919,200 | 20.67 | 20.72 | 20.25 | 20.40 | 00:00:00 | 2014-03-03 | 4,377,700 | 20.01 | 20.25 | 19.62 | 19.86 | 00:00:00 | 2014-03-04 | 3,400,800 | 20.21 | 20.29 | 19.88 | 20.10 | 00:00:00 | 2014-03-05 | 3,057,500 | 20.05 | 20.05 | 19.51 | 19.54 | 00:00:00 | 2014-03-10 | 7,156,800 | 18.15 | 18.34 | 17.72 | 17.85 | 00:00:00 | 2014-03-11 | 8,117,000 | 17.85 | 18.02 | 17.37 | 17.66 | 00:00:00 | 2014-03-12 | 4,545,800 | 17.48 | 17.67 | 17.14 | 17.65 | 00:00:00 | 2014-03-13 | 5,820,300 | 17.70 | 17.77 | 17.11 | 17.34 | 00:00:00 | 2014-03-14 | 4,183,900 | 17.25 | 17.63 | 17.09 | 17.51 | 00:00:00 | 2014-03-17 | 4,904,200 | 17.55 | 17.66 | 17.11 | 17.27 | 00:00:00 | 2014-03-20 | 7,671,200 | 18.61 | 18.69 | 18.04 | 18.21 | 00:00:00 | 2014-03-21 | 14,662,700 | 17.96 | 18.15 | 17.77 | 17.79 | 00:00:00 | 2014-03-27 | 4,292,800 | 16.54 | 16.88 | 16.40 | 16.63 | 00:00:00 | 2014-03-28 | 4,991,900 | 16.72 | 17.11 | 16.63 | 17.02 | 00:00:00 | 2014-04-03 | 3,294,000 | 17.83 | 17.84 | 17.51 | 17.60 | 00:00:00 | 2014-04-04 | 4,530,000 | 17.63 | 18.16 | 17.47 | 17.58 | 00:00:00 | 2014-04-07 | 5,775,900 | 17.47 | 17.55 | 16.64 | 16.81 | 00:00:00 | 2014-04-14 | 3,776,900 | 16.61 | 16.75 | 16.33 | 16.58 | 00:00:00 | 2014-04-17 | 4,018,900 | 16.65 | 16.65 | 16.30 | 16.37 | 00:00:00 | 2014-04-21 | 3,958,700 | 16.41 | 16.69 | 16.18 | 16.65 | 00:00:00 | 2014-04-24 | 4,841,500 | 16.52 | 16.76 | 16.25 | 16.51 | 00:00:00 | 2014-04-25 | 3,568,200 | 16.53 | 16.54 | 16.05 | 16.15 | 00:00:00 | 2014-05-08 | 4,557,800 | 16.08 | 16.28 | 15.73 | 15.84 | 00:00:00 | 2014-05-09 | 2,367,400 | 15.77 | 15.96 | 15.73 | 15.85 | 00:00:00 | 2014-05-20 | 3,354,600 | 15.77 | 15.96 | 15.59 | 15.69 | 00:00:00 | 2014-05-21 | 3,328,100 | 15.69 | 16.01 | 15.63 | 15.91 | 00:00:00 | 2014-05-22 | 4,100,900 | 15.92 | 16.39 | 15.82 | 16.22 | 00:00:00 | 2014-05-23 | 3,662,600 | 16.26 | 16.77 | 16.25 | 16.62 | 00:00:00 | 2014-05-28 | 2,499,400 | 16.77 | 16.93 | 16.62 | 16.63 | 00:00:00 | 2014-05-29 | 2,690,300 | 16.70 | 16.93 | 16.50 | 16.62 | 00:00:00 | 2014-05-30 | 2,020,400 | 16.57 | 16.63 | 16.45 | 16.48 | 00:00:00 | 2014-06-05 | 2,468,400 | 16.43 | 16.80 | 16.36 | 16.76 | 00:00:00 | 2014-06-06 | 2,848,000 | 16.90 | 17.24 | 16.83 | 17.10 | 00:00:00 | 2014-06-09 | 2,376,500 | 17.09 | 17.40 | 17.06 | 17.29 | 00:00:00 | 2014-06-10 | 1,866,400 | 17.24 | 17.36 | 17.19 | 17.30 | 00:00:00 | 2014-06-11 | 2,647,200 | 17.25 | 17.28 | 17.02 | 17.09 | 00:00:00 | 2014-06-17 | 3,020,000 | 16.99 | 17.26 | 16.71 | 17.21 | 00:00:00 | 2014-06-18 | 2,969,300 | 17.18 | 17.31 | 16.92 | 17.30 | 00:00:00 | 2014-06-24 | 3,712,600 | 17.46 | 18.04 | 17.46 | 17.64 | 00:00:00 | 2014-06-25 | 3,000,300 | 17.60 | 17.95 | 17.40 | 17.94 | 00:00:00 | 2014-07-07 | 3,854,100 | 18.59 | 18.59 | 18.08 | 18.10 | 00:00:00 | 2014-07-08 | 3,273,100 | 18.13 | 18.32 | 17.98 | 18.23 | 00:00:00 | 2014-07-22 | 2,754,600 | 17.80 | 18.25 | 17.78 | 18.08 | 00:00:00 | 2014-07-23 | 2,676,900 | 18.08 | 18.49 | 17.96 | 18.33 | 00:00:00 | 2014-07-29 | 3,197,100 | 17.06 | 17.16 | 16.79 | 16.91 | 00:00:00 | 2014-07-30 | 4,084,800 | 16.97 | 16.99 | 16.45 | 16.68 | 00:00:00 | 2014-07-31 | 4,075,300 | 16.48 | 16.52 | 16.08 | 16.30 | 00:00:00 | 2014-08-01 | 3,137,500 | 16.31 | 16.58 | 16.09 | 16.23 | 00:00:00 | 2014-08-07 | 1,587,400 | 16.23 | 16.39 | 16.06 | 16.15 | 00:00:00 | 2014-08-08 | 2,370,800 | 16.19 | 16.58 | 16.16 | 16.46 | 00:00:00 | 2014-08-11 | 2,048,000 | 16.55 | 16.75 | 16.49 | 16.53 | 00:00:00 | 2014-08-12 | 2,548,000 | 16.44 | 16.51 | 16.21 | 16.31 | 00:00:00 | 2014-08-13 | 1,563,200 | 16.41 | 16.57 | 16.28 | 16.39 | 00:00:00 | 2014-08-26 | 2,672,100 | 17.50 | 17.79 | 17.48 | 17.65 | 00:00:00 | 2014-08-27 | 1,744,200 | 17.67 | 17.73 | 17.56 | 17.65 | 00:00:00 | 2014-09-11 | 2,079,500 | 17.07 | 17.36 | 17.06 | 17.29 | 00:00:00 | 2014-09-12 | 3,730,900 | 17.20 | 17.26 | 16.75 | 16.91 | 00:00:00 | 2014-09-15 | 1,754,600 | 16.95 | 16.95 | 16.70 | 16.82 | 00:00:00 | 2014-10-02 | 6,059,800 | 14.78 | 14.88 | 14.47 | 14.78 | 00:00:00 | 2014-10-03 | 4,264,800 | 14.89 | 15.14 | 14.77 | 15.00 | 00:00:00 | 2014-10-06 | 2,517,600 | 15.12 | 15.19 | 14.95 | 15.06 | 00:00:00 | 2014-10-07 | 3,512,000 | 14.99 | 15.36 | 14.92 | 15.06 | 00:00:00 | 2014-10-08 | 3,331,800 | 15.05 | 15.18 | 14.75 | 15.16 | 00:00:00 | 2014-10-09 | 3,632,600 | 15.14 | 15.23 | 14.59 | 14.62 | 00:00:00 | 2014-10-10 | 5,162,700 | 14.57 | 14.85 | 14.06 | 14.08 | 00:00:00 | 2014-10-13 | 4,685,200 | 14.23 | 14.48 | 13.75 | 13.78 | 00:00:00 | 2014-10-20 | 5,859,500 | 15.54 | 16.23 | 15.54 | 15.89 | 00:00:00 | 2014-10-27 | 2,660,800 | 16.37 | 16.50 | 16.11 | 16.47 | 00:00:00 | 2014-11-04 | 2,972,200 | 15.93 | 16.04 | 15.61 | 15.69 | 00:00:00 | 2014-11-05 | 2,303,300 | 15.76 | 15.97 | 15.63 | 15.77 | 00:00:00 | 2014-11-10 | 3,438,300 | 16.51 | 16.87 | 16.41 | 16.46 | 00:00:00 | 2014-11-11 | 4,597,100 | 16.42 | 17.17 | 16.40 | 17.08 | 00:00:00 | 2014-11-12 | 3,772,200 | 16.84 | 17.10 | 16.70 | 16.87 | 00:00:00 | 2014-11-20 | 3,810,200 | 17.00 | 17.66 | 16.98 | 17.46 | 00:00:00 | 2014-11-21 | 3,269,300 | 17.75 | 17.90 | 17.62 | 17.67 | 00:00:00 | 2014-11-25 | 4,778,100 | 17.87 | 18.08 | 17.55 | 17.81 | 00:00:00 | 2014-11-26 | 1,536,000 | 17.81 | 17.93 | 17.63 | 17.86 | 00:00:00 | 2014-12-02 | 3,989,800 | 16.92 | 17.01 | 16.77 | 16.77 | 00:00:00 | 2014-12-03 | 2,709,400 | 16.77 | 17.03 | 16.70 | 16.72 | 00:00:00 | 2014-12-08 | 2,791,900 | 16.07 | 16.47 | 16.07 | 16.12 | 00:00:00 | 2014-12-18 | 2,470,100 | 16.08 | 16.44 | 15.93 | 16.29 | 00:00:00 | 2014-12-19 | 3,945,500 | 16.33 | 16.40 | 15.75 | 16.10 | 00:00:00 | 2014-12-23 | 1,866,300 | 16.24 | 16.45 | 15.96 | 16.07 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|