|
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 | 2014-12-23 | 1,866,300 | 16.24 | 16.45 | 15.96 | 16.07 | 00:00:00 | 2014-12-24 | 848,100 | 16.06 | 16.14 | 15.97 | 16.06 | 00:00:00 | 2015-01-06 | 4,125,800 | 16.17 | 16.17 | 15.55 | 15.56 | 00:00:00 | 2015-01-07 | 8,192,300 | 15.70 | 16.65 | 15.70 | 16.38 | 00:00:00 | 2015-01-13 | 35,023,100 | 17.15 | 17.25 | 13.40 | 13.87 | 00:00:00 | 2015-01-14 | 12,923,000 | 13.60 | 14.29 | 13.33 | 13.54 | 00:00:00 | 2015-01-21 | 6,024,900 | 11.92 | 12.11 | 11.78 | 11.94 | 00:00:00 | 2015-01-22 | 6,160,300 | 11.99 | 12.01 | 11.76 | 11.87 | 00:00:00 | 2015-01-26 | 5,701,300 | 12.50 | 12.69 | 12.20 | 12.42 | 00:00:00 | 2015-02-02 | 3,103,600 | 12.43 | 12.74 | 12.14 | 12.38 | 00:00:00 | 2015-02-03 | 3,774,800 | 12.39 | 12.81 | 12.39 | 12.80 | 00:00:00 | 2015-02-04 | 5,074,700 | 12.71 | 13.11 | 12.61 | 12.94 | 00:00:00 | 2015-02-09 | 4,177,500 | 13.49 | 13.65 | 13.31 | 13.57 | 00:00:00 | 2015-02-10 | 4,874,400 | 13.60 | 13.75 | 13.48 | 13.61 | 00:00:00 | 2015-02-11 | 10,233,600 | 14.05 | 14.25 | 13.73 | 13.86 | 00:00:00 | 2015-02-17 | 5,388,900 | 14.39 | 14.53 | 14.12 | 14.51 | 00:00:00 | 2015-02-18 | 5,281,900 | 14.49 | 14.51 | 13.88 | 14.23 | 00:00:00 | 2015-02-19 | 2,860,200 | 14.20 | 14.27 | 14.00 | 14.13 | 00:00:00 | 2015-02-20 | 2,718,700 | 14.13 | 14.15 | 13.88 | 14.07 | 00:00:00 | 2015-02-23 | 3,892,700 | 14.03 | 14.07 | 13.63 | 13.78 | 00:00:00 | 2015-02-24 | 4,783,600 | 14.00 | 14.40 | 13.84 | 14.32 | 00:00:00 | 2015-02-25 | 3,035,300 | 14.34 | 14.42 | 13.99 | 14.15 | 00:00:00 | 2015-02-26 | 2,804,100 | 14.13 | 14.17 | 13.82 | 13.94 | 00:00:00 | 2015-02-27 | 2,157,800 | 13.94 | 14.15 | 13.92 | 13.95 | 00:00:00 | 2015-03-02 | 2,102,700 | 13.96 | 14.05 | 13.79 | 13.82 | 00:00:00 | 2015-03-03 | 3,174,000 | 13.76 | 13.77 | 13.48 | 13.52 | 00:00:00 | 2015-03-04 | 3,848,100 | 13.51 | 14.02 | 13.36 | 13.91 | 00:00:00 | 2015-03-05 | 1,753,200 | 13.98 | 13.99 | 13.78 | 13.83 | 00:00:00 | 2015-03-06 | 2,438,000 | 13.78 | 13.80 | 13.42 | 13.45 | 00:00:00 | 2015-03-12 | 2,046,600 | 13.53 | 13.77 | 13.49 | 13.64 | 00:00:00 | 2015-03-13 | 2,013,500 | 13.56 | 13.73 | 13.44 | 13.56 | 00:00:00 | 2015-03-19 | 9,351,200 | 14.21 | 14.22 | 13.60 | 14.08 | 00:00:00 | 2015-03-20 | 21,477,600 | 14.90 | 15.48 | 14.74 | 15.26 | 00:00:00 | 2015-03-23 | 8,046,800 | 15.21 | 15.29 | 14.90 | 14.99 | 00:00:00 | 2015-03-24 | 6,134,400 | 15.01 | 15.57 | 14.82 | 15.15 | 00:00:00 | 2015-03-25 | 4,214,700 | 15.22 | 15.50 | 15.17 | 15.26 | 00:00:00 | 2015-03-26 | 3,535,900 | 15.17 | 15.29 | 15.01 | 15.11 | 00:00:00 | 2015-03-27 | 2,847,000 | 15.15 | 15.41 | 15.15 | 15.28 | 00:00:00 | 2015-03-30 | 4,048,500 | 15.42 | 15.85 | 15.34 | 15.66 | 00:00:00 | 2015-04-06 | 3,048,200 | 15.85 | 16.15 | 15.78 | 15.97 | 00:00:00 | 2015-04-07 | 3,479,900 | 15.92 | 15.92 | 15.60 | 15.68 | 00:00:00 | 2015-04-08 | 3,764,100 | 15.65 | 15.89 | 15.60 | 15.88 | 00:00:00 | 2015-04-09 | 2,755,600 | 15.83 | 15.97 | 15.62 | 15.92 | 00:00:00 | 2015-04-10 | 1,976,800 | 15.96 | 16.05 | 15.82 | 16.00 | 00:00:00 | 2015-04-20 | 1,882,600 | 15.71 | 15.84 | 15.55 | 15.72 | 00:00:00 | 2015-04-21 | 3,565,200 | 15.81 | 15.95 | 15.62 | 15.65 | 00:00:00 | 2015-04-22 | 4,270,500 | 15.63 | 15.73 | 15.25 | 15.44 | 00:00:00 | 2015-04-27 | 2,473,000 | 14.98 | 15.06 | 14.70 | 14.76 | 00:00:00 | 2015-04-30 | 3,001,300 | 14.73 | 14.74 | 14.29 | 14.49 | 00:00:00 | 2015-05-01 | 2,329,700 | 14.48 | 14.83 | 14.46 | 14.77 | 00:00:00 | 2015-05-04 | 2,344,200 | 14.77 | 15.01 | 14.76 | 14.80 | 00:00:00 | 2015-05-05 | 3,103,700 | 14.76 | 14.98 | 14.48 | 14.48 | 00:00:00 | 2015-05-06 | 2,404,200 | 14.51 | 14.57 | 14.29 | 14.55 | 00:00:00 | 2015-05-11 | 1,656,500 | 14.56 | 14.71 | 14.48 | 14.48 | 00:00:00 | 2015-05-19 | 4,184,800 | 15.00 | 15.27 | 14.93 | 15.10 | 00:00:00 | 2015-05-20 | 1,779,400 | 15.10 | 15.20 | 14.91 | 15.08 | 00:00:00 | 2015-05-26 | 2,098,700 | 14.92 | 15.00 | 14.70 | 14.82 | 00:00:00 | 2015-05-27 | 2,770,100 | 14.85 | 14.90 | 14.62 | 14.85 | 00:00:00 | 2015-05-28 | 3,057,800 | 14.79 | 15.27 | 14.78 | 14.95 | 00:00:00 | 2015-05-29 | 2,342,000 | 14.91 | 15.14 | 14.71 | 14.78 | 00:00:00 | 2015-06-04 | 1,961,300 | 14.67 | 14.76 | 14.55 | 14.66 | 00:00:00 | 2015-06-05 | 2,719,900 | 14.55 | 14.74 | 14.53 | 14.61 | 00:00:00 | 2015-06-08 | 2,080,200 | 14.56 | 14.62 | 14.38 | 14.47 | 00:00:00 | 2015-06-15 | 3,447,000 | 14.90 | 15.11 | 14.78 | 14.98 | 00:00:00 | 2015-06-25 | 3,570,800 | 17.23 | 17.42 | 17.18 | 17.27 | 00:00:00 | 2015-06-26 | 2,983,900 | 17.29 | 17.41 | 17.14 | 17.32 | 00:00:00 | 2015-07-02 | 1,838,700 | 16.80 | 16.96 | 16.50 | 16.58 | 00:00:00 | 2015-07-06 | 2,895,800 | 16.44 | 16.89 | 16.38 | 16.55 | 00:00:00 | 2015-07-07 | 3,272,500 | 16.54 | 16.96 | 16.34 | 16.88 | 00:00:00 | 2015-07-08 | 3,224,500 | 16.78 | 17.04 | 16.52 | 16.66 | 00:00:00 | 2015-07-20 | 3,002,500 | 16.17 | 16.23 | 15.76 | 15.79 | 00:00:00 | 2015-07-27 | 2,791,400 | 15.16 | 15.28 | 15.07 | 15.22 | 00:00:00 | 2015-07-28 | 2,307,900 | 15.32 | 15.50 | 15.08 | 15.35 | 00:00:00 | 2015-07-29 | 2,529,100 | 15.34 | 15.80 | 15.24 | 15.74 | 00:00:00 | 2015-08-04 | 2,233,100 | 15.48 | 15.53 | 15.01 | 15.08 | 00:00:00 | 2015-08-05 | 2,379,000 | 15.15 | 15.25 | 14.83 | 14.95 | 00:00:00 | 2015-08-17 | 2,423,000 | 15.58 | 16.18 | 15.54 | 16.15 | 00:00:00 | 2015-08-18 | 3,249,100 | 16.34 | 16.76 | 16.32 | 16.41 | 00:00:00 | 2015-08-19 | 3,012,200 | 16.31 | 16.42 | 16.06 | 16.17 | 00:00:00 | 2015-08-20 | 3,220,000 | 16.07 | 16.16 | 15.35 | 15.38 | 00:00:00 | 2015-08-21 | 3,203,700 | 15.12 | 15.34 | 14.95 | 15.03 | 00:00:00 | 2015-08-26 | 4,224,500 | 14.00 | 14.01 | 13.50 | 13.94 | 00:00:00 | 2015-08-27 | 3,668,200 | 14.10 | 14.56 | 13.89 | 14.36 | 00:00:00 | 2015-08-28 | 3,038,900 | 14.35 | 14.72 | 14.31 | 14.43 | 00:00:00 | 2015-09-03 | 2,157,100 | 14.53 | 14.82 | 14.50 | 14.71 | 00:00:00 | 2015-09-04 | 1,683,900 | 14.53 | 14.70 | 14.18 | 14.28 | 00:00:00 | 2015-09-09 | 2,027,200 | 15.13 | 15.13 | 14.57 | 14.59 | 00:00:00 | 2015-09-10 | 3,822,100 | 14.36 | 14.63 | 14.08 | 14.60 | 00:00:00 | 2015-09-14 | 1,310,300 | 14.71 | 14.77 | 14.45 | 14.56 | 00:00:00 | 2015-09-22 | 5,832,200 | 14.25 | 14.34 | 13.88 | 14.24 | 00:00:00 | 2015-09-23 | 5,896,700 | 14.30 | 14.66 | 14.12 | 14.45 | 00:00:00 | 2015-09-24 | 8,674,000 | 14.05 | 14.63 | 13.57 | 14.60 | 00:00:00 | 2015-09-25 | 4,981,800 | 14.74 | 14.97 | 14.48 | 14.52 | 00:00:00 | 2015-10-05 | 4,185,100 | 14.00 | 14.48 | 14.00 | 14.40 | 00:00:00 | 2015-10-12 | 2,744,200 | 14.77 | 14.91 | 14.48 | 14.78 | 00:00:00 | 2015-10-20 | 2,278,700 | 14.17 | 14.64 | 14.15 | 14.56 | 00:00:00 | 2015-10-21 | 2,738,300 | 14.53 | 14.69 | 14.25 | 14.28 | 00:00:00 | 2015-10-22 | 6,569,700 | 14.29 | 14.35 | 13.57 | 13.88 | 00:00:00 | 2015-10-23 | 2,728,200 | 14.01 | 14.13 | 13.74 | 13.97 | 00:00:00 | 2015-10-26 | 3,865,100 | 13.96 | 14.13 | 13.58 | 13.83 | 00:00:00 | 2015-10-27 | 3,632,400 | 13.67 | 13.67 | 13.30 | 13.47 | 00:00:00 | 2015-10-28 | 4,625,500 | 13.49 | 13.73 | 13.29 | 13.69 | 00:00:00 | 2015-10-29 | 7,877,000 | 13.56 | 13.59 | 12.81 | 12.87 | 00:00:00 | 2015-10-30 | 3,558,600 | 12.87 | 13.26 | 12.79 | 13.10 | 00:00:00 | 2015-11-02 | 2,649,300 | 13.08 | 13.36 | 13.04 | 13.33 | 00:00:00 | 2015-11-05 | 4,328,700 | 13.26 | 13.28 | 12.98 | 13.11 | 00:00:00 | 2015-11-06 | 2,705,300 | 13.01 | 13.27 | 12.89 | 13.27 | 00:00:00 | 2015-11-09 | 3,652,700 | 13.26 | 13.26 | 12.72 | 12.77 | 00:00:00 | 2015-11-17 | 2,478,800 | 13.29 | 13.51 | 13.14 | 13.15 | 00:00:00 | 2015-11-18 | 2,117,200 | 13.12 | 13.50 | 13.12 | 13.45 | 00:00:00 | 2015-11-19 | 1,199,500 | 13.45 | 13.62 | 13.42 | 13.55 | 00:00:00 | 2015-11-20 | 1,351,200 | 13.61 | 13.74 | 13.50 | 13.65 | 00:00:00 | 2015-11-27 | 839,600 | 14.03 | 14.08 | 13.87 | 14.01 | 00:00:00 | 2015-11-30 | 2,714,800 | 14.00 | 14.16 | 13.96 | 14.09 | 00:00:00 | 2015-12-07 | 2,051,300 | 13.72 | 13.74 | 13.49 | 13.62 | 00:00:00 | 2015-12-10 | 2,315,900 | 12.92 | 13.09 | 12.80 | 12.99 | 00:00:00 | 2015-12-11 | 3,409,300 | 12.82 | 13.00 | 12.70 | 12.80 | 00:00:00 | 2015-12-14 | 3,070,600 | 12.78 | 12.87 | 12.31 | 12.39 | 00:00:00 | 2015-12-15 | 3,656,000 | 12.22 | 12.63 | 12.20 | 12.42 | 00:00:00 | 2015-12-16 | 3,036,100 | 12.50 | 12.90 | 12.48 | 12.84 | 00:00:00 | 2015-12-17 | 3,129,300 | 12.92 | 12.95 | 12.33 | 12.35 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|