|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 923,200 | 37.50 | 37.69 | 35.94 | 36.44 | 00:00:00 | 2000-12-14 | 1,031,000 | 36.31 | 36.31 | 33.81 | 34.63 | 00:00:00 | 2000-12-15 | 1,683,800 | 35.88 | 35.88 | 34.69 | 34.81 | 00:00:00 | 2000-12-18 | 919,600 | 34.88 | 35.75 | 34.69 | 35.44 | 00:00:00 | 2000-12-19 | 1,289,400 | 35.00 | 35.13 | 33.44 | 33.50 | 00:00:00 | 2000-12-20 | 1,717,800 | 33.50 | 33.50 | 30.44 | 31.06 | 00:00:00 | 2000-12-21 | 1,222,600 | 31.37 | 31.37 | 30.44 | 30.81 | 00:00:00 | 2000-12-22 | 961,400 | 31.00 | 32.31 | 30.94 | 32.19 | 00:00:00 | 2000-12-26 | 1,117,000 | 32.81 | 33.88 | 32.38 | 33.50 | 00:00:00 | 2000-12-27 | 914,000 | 33.38 | 33.44 | 32.25 | 33.00 | 00:00:00 | 2000-12-28 | 790,800 | 33.00 | 34.69 | 32.81 | 34.50 | 00:00:00 | 2000-12-29 | 416,600 | 34.75 | 34.94 | 33.56 | 33.69 | 00:00:00 | 2001-01-02 | 791,800 | 32.88 | 33.50 | 31.25 | 31.44 | 00:00:00 | 2001-01-03 | 1,663,800 | 31.75 | 35.13 | 31.75 | 35.13 | 00:00:00 | 2001-01-04 | 3,065,800 | 37.00 | 37.25 | 34.88 | 34.94 | 00:00:00 | 2001-01-05 | 1,207,400 | 35.81 | 35.94 | 33.75 | 34.50 | 00:00:00 | 2001-01-08 | 1,058,400 | 34.00 | 34.38 | 32.50 | 32.88 | 00:00:00 | 2001-01-09 | 679,600 | 32.94 | 34.31 | 32.94 | 33.81 | 00:00:00 | 2001-01-10 | 1,095,000 | 33.81 | 34.63 | 33.56 | 34.44 | 00:00:00 | 2001-01-11 | 1,207,600 | 35.00 | 35.50 | 34.31 | 34.38 | 00:00:00 | 2001-01-12 | 778,400 | 34.88 | 34.94 | 33.63 | 34.00 | 00:00:00 | 2001-01-16 | 1,456,400 | 34.00 | 35.13 | 33.88 | 34.38 | 00:00:00 | 2001-01-17 | 1,517,000 | 34.44 | 35.19 | 34.44 | 34.88 | 00:00:00 | 2001-01-18 | 2,016,600 | 34.94 | 35.00 | 34.13 | 34.63 | 00:00:00 | 2001-01-19 | 1,437,400 | 34.38 | 34.50 | 31.37 | 32.69 | 00:00:00 | 2001-01-22 | 2,147,400 | 32.50 | 32.50 | 29.75 | 30.00 | 00:00:00 | 2001-01-23 | 2,458,000 | 29.87 | 31.50 | 29.87 | 31.06 | 00:00:00 | 2001-01-24 | 1,959,200 | 30.94 | 32.25 | 30.94 | 31.69 | 00:00:00 | 2001-01-25 | 1,702,200 | 31.69 | 33.88 | 31.56 | 32.63 | 00:00:00 | 2001-01-26 | 1,184,800 | 32.13 | 32.25 | 31.00 | 31.12 | 00:00:00 | 2001-01-29 | 805,600 | 31.15 | 31.80 | 30.53 | 31.24 | 00:00:00 | 2001-01-30 | 876,800 | 31.00 | 31.80 | 30.55 | 31.80 | 00:00:00 | 2001-01-31 | 1,065,000 | 32.00 | 32.76 | 31.81 | 32.01 | 00:00:00 | 2001-02-01 | 541,400 | 32.75 | 32.85 | 32.02 | 32.59 | 00:00:00 | 2001-02-02 | 385,000 | 32.50 | 32.84 | 32.10 | 32.25 | 00:00:00 | 2001-02-05 | 692,400 | 32.50 | 33.45 | 32.25 | 32.95 | 00:00:00 | 2001-02-06 | 2,592,800 | 33.74 | 34.45 | 33.39 | 34.11 | 00:00:00 | 2001-02-07 | 2,340,000 | 34.10 | 34.15 | 33.40 | 33.52 | 00:00:00 | 2001-02-08 | 998,000 | 33.55 | 33.55 | 31.67 | 32.04 | 00:00:00 | 2001-02-09 | 1,194,800 | 32.10 | 32.22 | 30.30 | 30.79 | 00:00:00 | 2001-02-12 | 2,017,400 | 28.75 | 31.49 | 28.75 | 30.97 | 00:00:00 | 2001-02-13 | 992,200 | 31.85 | 33.25 | 31.60 | 32.06 | 00:00:00 | 2001-02-14 | 554,400 | 32.31 | 32.31 | 31.00 | 31.47 | 00:00:00 | 2001-02-15 | 632,200 | 31.05 | 32.27 | 31.03 | 31.40 | 00:00:00 | 2001-02-16 | 936,600 | 31.50 | 31.50 | 30.21 | 30.57 | 00:00:00 | 2001-02-20 | 624,600 | 30.60 | 31.00 | 29.50 | 29.66 | 00:00:00 | 2001-02-21 | 651,000 | 29.67 | 30.05 | 28.76 | 28.80 | 00:00:00 | 2001-02-22 | 1,864,600 | 28.95 | 29.65 | 26.50 | 26.98 | 00:00:00 | 2001-02-23 | 2,963,600 | 26.15 | 27.05 | 25.50 | 26.87 | 00:00:00 | 2001-02-26 | 2,045,000 | 27.50 | 28.45 | 27.35 | 28.20 | 00:00:00 | 2001-02-27 | 1,477,200 | 29.75 | 29.75 | 27.54 | 28.08 | 00:00:00 | 2001-02-28 | 840,400 | 28.30 | 28.56 | 27.66 | 27.95 | 00:00:00 | 2001-03-01 | 1,110,400 | 28.60 | 28.75 | 27.15 | 27.22 | 00:00:00 | 2001-03-02 | 1,341,800 | 26.95 | 28.40 | 26.95 | 27.90 | 00:00:00 | 2001-03-05 | 712,200 | 28.86 | 29.15 | 28.21 | 28.65 | 00:00:00 | 2001-03-06 | 897,400 | 28.90 | 29.76 | 28.85 | 29.48 | 00:00:00 | 2001-03-07 | 745,400 | 29.50 | 29.55 | 28.40 | 29.22 | 00:00:00 | 2001-03-08 | 648,400 | 29.70 | 30.10 | 29.30 | 29.95 | 00:00:00 | 2001-03-09 | 697,800 | 29.65 | 29.65 | 28.61 | 28.61 | 00:00:00 | 2001-03-12 | 666,800 | 28.85 | 28.85 | 27.17 | 27.21 | 00:00:00 | 2001-03-13 | 881,400 | 27.55 | 27.72 | 26.50 | 27.46 | 00:00:00 | 2001-03-14 | 578,600 | 27.00 | 27.00 | 26.25 | 26.30 | 00:00:00 | 2001-03-15 | 703,200 | 27.15 | 27.55 | 26.52 | 27.49 | 00:00:00 | 2001-03-16 | 1,389,400 | 27.24 | 27.47 | 26.19 | 26.28 | 00:00:00 | 2001-03-19 | 944,600 | 26.56 | 27.10 | 26.56 | 27.06 | 00:00:00 | 2001-03-20 | 1,837,400 | 27.25 | 28.40 | 27.10 | 27.75 | 00:00:00 | 2001-03-21 | 2,291,400 | 28.15 | 29.95 | 28.00 | 29.00 | 00:00:00 | 2001-03-22 | 2,062,800 | 29.90 | 29.92 | 27.80 | 28.80 | 00:00:00 | 2001-03-23 | 1,402,600 | 29.20 | 29.97 | 29.20 | 29.69 | 00:00:00 | 2001-03-26 | 2,373,200 | 29.94 | 31.35 | 29.81 | 31.01 | 00:00:00 | 2001-03-27 | 1,519,200 | 31.30 | 31.71 | 30.65 | 31.69 | 00:00:00 | 2001-03-28 | 1,204,200 | 31.30 | 32.22 | 30.70 | 31.65 | 00:00:00 | 2001-03-29 | 2,619,600 | 31.65 | 32.75 | 30.90 | 32.48 | 00:00:00 | 2001-03-30 | 1,526,600 | 32.98 | 33.20 | 31.95 | 32.64 | 00:00:00 | 2001-04-02 | 1,003,800 | 32.64 | 32.80 | 31.13 | 31.42 | 00:00:00 | 2001-04-03 | 1,136,000 | 31.43 | 31.43 | 29.80 | 30.09 | 00:00:00 | 2001-04-04 | 953,000 | 30.34 | 30.75 | 29.80 | 29.98 | 00:00:00 | 2001-04-05 | 2,907,600 | 29.15 | 30.35 | 28.31 | 28.47 | 00:00:00 | 2001-04-06 | 2,436,200 | 28.50 | 28.50 | 26.50 | 26.57 | 00:00:00 | 2001-04-09 | 2,145,400 | 26.96 | 28.25 | 26.52 | 28.14 | 00:00:00 | 2001-04-10 | 1,993,000 | 29.00 | 29.74 | 28.80 | 28.99 | 00:00:00 | 2001-04-11 | 2,096,000 | 29.31 | 29.47 | 28.50 | 28.56 | 00:00:00 | 2001-04-12 | 3,286,800 | 28.60 | 29.12 | 26.80 | 27.85 | 00:00:00 | 2001-04-16 | 1,424,400 | 28.05 | 28.89 | 27.92 | 28.72 | 00:00:00 | 2001-04-17 | 919,000 | 28.71 | 28.71 | 27.95 | 28.34 | 00:00:00 | 2001-04-18 | 2,277,000 | 28.00 | 29.10 | 26.95 | 28.95 | 00:00:00 | 2001-04-19 | 1,638,400 | 28.70 | 29.59 | 28.15 | 29.16 | 00:00:00 | 2001-04-20 | 794,400 | 29.35 | 29.60 | 28.59 | 28.87 | 00:00:00 | 2001-04-23 | 646,800 | 29.00 | 29.10 | 28.10 | 28.53 | 00:00:00 | 2001-04-24 | 1,527,800 | 28.75 | 30.25 | 28.20 | 29.23 | 00:00:00 | 2001-04-25 | 2,555,800 | 29.25 | 32.00 | 29.20 | 31.11 | 00:00:00 | 2001-04-26 | 1,872,400 | 31.20 | 31.89 | 30.81 | 31.32 | 00:00:00 | 2001-04-27 | 1,141,400 | 31.65 | 31.70 | 30.30 | 31.13 | 00:00:00 | 2001-04-30 | 1,744,200 | 31.38 | 31.60 | 30.10 | 30.22 | 00:00:00 | 2001-05-01 | 1,971,800 | 30.50 | 30.80 | 29.25 | 29.88 | 00:00:00 | 2001-05-02 | 1,007,600 | 30.10 | 30.36 | 29.50 | 30.00 | 00:00:00 | 2001-05-03 | 1,502,200 | 29.50 | 29.55 | 28.26 | 28.62 | 00:00:00 | 2001-05-04 | 983,400 | 28.63 | 29.60 | 27.86 | 29.50 | 00:00:00 | 2001-05-07 | 1,343,000 | 29.50 | 31.22 | 29.47 | 30.14 | 00:00:00 | 2001-05-08 | 1,117,000 | 30.50 | 30.92 | 29.38 | 30.68 | 00:00:00 | 2001-05-09 | 575,200 | 30.04 | 30.30 | 29.82 | 29.92 | 00:00:00 | 2001-05-10 | 421,400 | 30.17 | 30.77 | 30.17 | 30.50 | 00:00:00 | 2001-05-11 | 747,800 | 30.40 | 30.70 | 29.15 | 29.25 | 00:00:00 | 2001-05-14 | 712,200 | 29.25 | 29.26 | 28.65 | 29.05 | 00:00:00 | 2001-05-15 | 2,826,800 | 29.37 | 30.13 | 29.22 | 29.76 | 00:00:00 | 2001-05-16 | 1,322,800 | 29.00 | 29.18 | 28.25 | 28.95 | 00:00:00 | 2001-05-17 | 1,756,000 | 28.96 | 28.96 | 28.10 | 28.50 | 00:00:00 | 2001-05-18 | 865,000 | 28.50 | 28.58 | 28.33 | 28.39 | 00:00:00 | 2001-05-21 | 1,219,800 | 28.40 | 28.45 | 26.97 | 27.30 | 00:00:00 | 2001-05-22 | 2,002,200 | 27.40 | 27.50 | 26.55 | 26.96 | 00:00:00 | 2001-05-23 | 1,628,000 | 26.97 | 27.08 | 25.85 | 25.95 | 00:00:00 | 2001-05-24 | 1,480,200 | 26.20 | 27.03 | 25.89 | 26.02 | 00:00:00 | 2001-05-25 | 1,174,400 | 26.20 | 26.40 | 25.49 | 25.50 | 00:00:00 | 2001-05-29 | 1,345,200 | 25.50 | 25.70 | 24.83 | 24.89 | 00:00:00 | 2001-05-30 | 1,621,600 | 25.00 | 25.70 | 25.00 | 25.20 | 00:00:00 | 2001-05-31 | 631,200 | 25.40 | 26.47 | 25.38 | 25.41 | 00:00:00 | 2001-06-01 | 1,272,600 | 25.75 | 26.71 | 25.33 | 26.41 | 00:00:00 | 2001-06-04 | 633,600 | 26.91 | 26.95 | 26.01 | 26.35 | 00:00:00 | 2001-06-05 | 693,200 | 26.65 | 26.90 | 26.26 | 26.35 | 00:00:00 | 2001-06-06 | 588,800 | 25.94 | 26.28 | 25.45 | 26.00 | 00:00:00 | 2001-06-07 | 1,463,000 | 25.90 | 27.39 | 25.90 | 27.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|