|
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 | 2015-12-17 | 3,129,300 | 12.92 | 12.95 | 12.33 | 12.35 | 00:00:00 | 2015-12-18 | 4,553,700 | 12.38 | 12.39 | 12.06 | 12.14 | 00:00:00 | 2015-12-24 | 1,088,100 | 12.63 | 12.85 | 12.62 | 12.74 | 00:00:00 | 2015-12-29 | 1,668,100 | 12.69 | 12.79 | 12.44 | 12.65 | 00:00:00 | 2015-12-30 | 1,778,500 | 12.63 | 12.71 | 12.44 | 12.49 | 00:00:00 | 2016-01-07 | 20,690,800 | 10.75 | 11.43 | 10.05 | 10.05 | 00:00:00 | 2016-01-08 | 13,382,300 | 10.25 | 10.27 | 9.77 | 10.08 | 00:00:00 | 2016-01-12 | 7,004,200 | 10.52 | 10.57 | 10.00 | 10.50 | 00:00:00 | 2016-01-13 | 5,524,000 | 10.50 | 10.82 | 10.12 | 10.19 | 00:00:00 | 2016-01-19 | 5,776,100 | 10.51 | 10.54 | 9.75 | 9.87 | 00:00:00 | 2016-01-26 | 7,737,900 | 10.13 | 10.45 | 9.95 | 10.41 | 00:00:00 | 2016-01-27 | 5,613,000 | 10.34 | 10.76 | 10.26 | 10.49 | 00:00:00 | 2016-01-28 | 5,273,100 | 10.60 | 10.81 | 10.41 | 10.51 | 00:00:00 | 2016-01-29 | 4,149,100 | 10.57 | 10.86 | 10.47 | 10.86 | 00:00:00 | 2016-02-01 | 3,587,500 | 10.67 | 10.90 | 10.60 | 10.66 | 00:00:00 | 2016-02-02 | 3,702,600 | 10.52 | 10.69 | 10.41 | 10.50 | 00:00:00 | 2016-02-03 | 3,989,800 | 10.61 | 10.63 | 10.01 | 10.50 | 00:00:00 | 2016-02-04 | 4,443,500 | 10.51 | 11.07 | 10.50 | 10.77 | 00:00:00 | 2016-02-05 | 2,809,800 | 10.77 | 10.90 | 10.41 | 10.46 | 00:00:00 | 2016-02-11 | 6,274,600 | 9.76 | 9.90 | 9.34 | 9.58 | 00:00:00 | 2016-02-12 | 4,297,800 | 9.78 | 10.24 | 9.74 | 10.21 | 00:00:00 | 2016-02-16 | 3,460,000 | 10.40 | 10.75 | 10.24 | 10.74 | 00:00:00 | 2016-02-17 | 4,318,500 | 10.80 | 11.09 | 10.79 | 10.92 | 00:00:00 | 2016-02-18 | 2,327,100 | 10.90 | 10.97 | 10.59 | 10.93 | 00:00:00 | 2016-02-19 | 1,736,400 | 10.84 | 10.97 | 10.63 | 10.76 | 00:00:00 | 2016-02-29 | 3,336,400 | 12.00 | 12.35 | 11.94 | 12.20 | 00:00:00 | 2016-03-01 | 2,824,200 | 12.25 | 12.63 | 12.20 | 12.61 | 00:00:00 | 2016-03-02 | 4,313,300 | 12.56 | 13.10 | 12.56 | 13.07 | 00:00:00 | 2016-03-07 | 4,178,500 | 13.19 | 13.75 | 13.09 | 13.48 | 00:00:00 | 2016-03-08 | 3,986,600 | 13.28 | 13.36 | 12.73 | 13.00 | 00:00:00 | 2016-03-09 | 2,301,100 | 13.08 | 13.37 | 12.93 | 13.28 | 00:00:00 | 2016-03-14 | 2,533,200 | 13.45 | 13.51 | 13.15 | 13.29 | 00:00:00 | 2016-03-17 | 3,035,000 | 13.34 | 13.61 | 13.20 | 13.54 | 00:00:00 | 2016-03-18 | 4,981,800 | 13.57 | 13.89 | 13.57 | 13.72 | 00:00:00 | 2016-03-24 | 9,651,800 | 13.84 | 14.05 | 13.34 | 13.93 | 00:00:00 | 2016-03-28 | 4,065,800 | 13.97 | 13.99 | 13.63 | 13.80 | 00:00:00 | 2016-03-29 | 5,976,400 | 13.82 | 13.95 | 13.40 | 13.82 | 00:00:00 | 2016-03-30 | 4,104,700 | 13.90 | 13.90 | 13.55 | 13.63 | 00:00:00 | 2016-03-31 | 6,818,800 | 13.60 | 14.42 | 13.60 | 14.28 | 00:00:00 | 2016-04-01 | 2,968,300 | 14.13 | 14.16 | 13.93 | 14.10 | 00:00:00 | 2016-04-07 | 6,681,500 | 14.42 | 14.82 | 14.33 | 14.45 | 00:00:00 | 2016-04-08 | 3,202,200 | 14.68 | 14.83 | 14.45 | 14.49 | 00:00:00 | 2016-04-11 | 3,412,600 | 14.64 | 14.80 | 14.35 | 14.36 | 00:00:00 | 2016-04-12 | 3,071,100 | 14.38 | 14.45 | 14.30 | 14.33 | 00:00:00 | 2016-04-13 | 3,372,400 | 14.41 | 14.84 | 14.39 | 14.74 | 00:00:00 | 2016-04-18 | 2,155,100 | 14.45 | 14.70 | 14.40 | 14.64 | 00:00:00 | 2016-04-19 | 2,499,200 | 14.49 | 14.85 | 14.40 | 14.58 | 00:00:00 | 2016-04-20 | 3,562,400 | 14.56 | 14.91 | 14.49 | 14.77 | 00:00:00 | 2016-04-21 | 2,072,100 | 14.85 | 14.92 | 14.56 | 14.61 | 00:00:00 | 2016-04-22 | 2,430,100 | 14.56 | 14.74 | 14.37 | 14.40 | 00:00:00 | 2016-04-26 | 2,763,100 | 14.21 | 14.38 | 14.05 | 14.26 | 00:00:00 | 2016-04-27 | 1,861,100 | 14.33 | 14.54 | 14.23 | 14.51 | 00:00:00 | 2016-05-05 | 1,907,500 | 13.19 | 13.28 | 12.92 | 12.98 | 00:00:00 | 2016-05-06 | 2,681,200 | 12.92 | 13.15 | 12.73 | 12.94 | 00:00:00 | 2016-05-09 | 3,374,900 | 12.89 | 13.15 | 12.89 | 13.07 | 00:00:00 | 2016-05-10 | 1,791,800 | 13.12 | 13.19 | 12.99 | 13.13 | 00:00:00 | 2016-05-11 | 2,005,400 | 13.05 | 13.14 | 12.84 | 12.86 | 00:00:00 | 2016-05-12 | 1,580,300 | 12.91 | 12.97 | 12.68 | 12.82 | 00:00:00 | 2016-05-13 | 2,622,200 | 12.82 | 12.95 | 12.55 | 12.61 | 00:00:00 | 2016-05-17 | 3,048,800 | 12.71 | 13.04 | 12.67 | 12.76 | 00:00:00 | 2016-05-18 | 2,710,700 | 12.65 | 12.94 | 12.50 | 12.65 | 00:00:00 | 2016-05-26 | 2,170,500 | 13.56 | 13.75 | 13.47 | 13.64 | 00:00:00 | 2016-05-27 | 1,906,100 | 13.59 | 13.82 | 13.55 | 13.79 | 00:00:00 | 2016-06-02 | 1,572,100 | 13.97 | 14.10 | 13.89 | 14.09 | 00:00:00 | 2016-06-03 | 1,645,900 | 14.03 | 14.15 | 13.74 | 14.09 | 00:00:00 | 2016-06-06 | 1,467,100 | 14.12 | 14.20 | 14.03 | 14.17 | 00:00:00 | 2016-06-09 | 1,479,000 | 14.56 | 14.68 | 14.49 | 14.56 | 00:00:00 | 2016-06-10 | 2,006,000 | 14.39 | 14.42 | 14.16 | 14.17 | 00:00:00 | 2016-06-13 | 2,137,400 | 14.05 | 14.26 | 13.86 | 13.86 | 00:00:00 | 2016-06-16 | 1,589,900 | 13.94 | 14.10 | 13.79 | 14.09 | 00:00:00 | 2016-06-17 | 3,142,100 | 13.98 | 14.42 | 13.97 | 14.27 | 00:00:00 | 2016-06-21 | 4,927,500 | 14.86 | 14.88 | 14.24 | 14.54 | 00:00:00 | 2016-06-22 | 6,760,900 | 14.74 | 15.18 | 14.40 | 14.86 | 00:00:00 | 2016-06-27 | 4,245,400 | 14.64 | 14.68 | 14.01 | 14.11 | 00:00:00 | 2016-06-29 | 2,883,900 | 14.79 | 15.15 | 14.69 | 15.06 | 00:00:00 | 2016-06-30 | 3,169,100 | 15.00 | 15.22 | 14.79 | 15.21 | 00:00:00 | 2016-07-05 | 2,366,500 | 15.43 | 15.48 | 14.99 | 15.19 | 00:00:00 | 2016-07-06 | 2,829,200 | 15.08 | 15.47 | 15.01 | 15.43 | 00:00:00 | 2016-07-07 | 1,843,100 | 15.50 | 15.70 | 15.36 | 15.48 | 00:00:00 | 2016-07-08 | 4,028,600 | 15.63 | 16.19 | 15.62 | 16.11 | 00:00:00 | 2016-07-15 | 1,598,200 | 16.40 | 16.50 | 16.22 | 16.43 | 00:00:00 | 2016-07-18 | 1,729,200 | 16.20 | 16.37 | 16.10 | 16.36 | 00:00:00 | 2016-07-19 | 1,396,000 | 16.35 | 16.48 | 16.25 | 16.29 | 00:00:00 | 2016-07-20 | 1,642,500 | 16.29 | 16.62 | 16.27 | 16.51 | 00:00:00 | 2016-07-21 | 2,228,700 | 16.49 | 16.61 | 16.32 | 16.42 | 00:00:00 | 2016-07-22 | 1,528,800 | 16.43 | 16.47 | 16.18 | 16.36 | 00:00:00 | 2016-07-26 | 2,369,600 | 16.36 | 16.55 | 16.26 | 16.54 | 00:00:00 | 2016-07-27 | 2,290,200 | 16.63 | 16.76 | 16.38 | 16.46 | 00:00:00 | 2016-07-28 | 2,695,300 | 16.47 | 16.65 | 16.34 | 16.62 | 00:00:00 | 2016-07-29 | 4,100,300 | 16.63 | 16.63 | 15.65 | 15.70 | 00:00:00 | 2016-08-01 | 1,648,900 | 15.67 | 15.84 | 15.55 | 15.72 | 00:00:00 | 2016-08-02 | 1,963,700 | 15.67 | 15.75 | 15.32 | 15.41 | 00:00:00 | 2016-08-03 | 1,963,600 | 15.34 | 15.70 | 15.27 | 15.57 | 00:00:00 | 2016-08-04 | 1,820,500 | 15.57 | 15.64 | 15.25 | 15.59 | 00:00:00 | 2016-08-05 | 1,753,700 | 15.67 | 15.93 | 15.67 | 15.73 | 00:00:00 | 2016-08-08 | 884,800 | 15.73 | 15.83 | 15.62 | 15.64 | 00:00:00 | 2016-08-10 | 1,439,500 | 15.77 | 15.78 | 15.45 | 15.51 | 00:00:00 | 2016-08-15 | 1,169,500 | 15.37 | 15.74 | 15.34 | 15.62 | 00:00:00 | 2016-08-16 | 858,100 | 15.59 | 15.68 | 15.46 | 15.55 | 00:00:00 | 2016-08-17 | 2,128,900 | 15.52 | 15.56 | 15.17 | 15.27 | 00:00:00 | 2016-08-18 | 1,143,900 | 15.30 | 15.40 | 15.12 | 15.26 | 00:00:00 | 2016-08-19 | 826,900 | 15.21 | 15.35 | 15.15 | 15.29 | 00:00:00 | 2016-08-22 | 984,300 | 15.29 | 15.44 | 15.14 | 15.38 | 00:00:00 | 2016-08-23 | 3,224,000 | 15.51 | 16.22 | 15.42 | 16.13 | 00:00:00 | 2016-08-24 | 1,469,700 | 16.10 | 16.17 | 15.79 | 15.88 | 00:00:00 | 2016-08-25 | 980,400 | 15.87 | 16.08 | 15.79 | 15.92 | 00:00:00 | 2016-08-26 | 1,478,000 | 15.97 | 16.01 | 15.48 | 15.62 | 00:00:00 | 2016-09-01 | 2,083,300 | 15.73 | 15.83 | 15.28 | 15.39 | 00:00:00 | 2016-09-02 | 2,017,100 | 15.48 | 15.79 | 15.31 | 15.36 | 00:00:00 | 2016-09-07 | 2,057,500 | 15.28 | 15.89 | 15.28 | 15.72 | 00:00:00 | 2016-09-08 | 2,359,300 | 15.71 | 15.71 | 15.53 | 15.64 | 00:00:00 | 2016-09-12 | 1,880,500 | 14.74 | 15.33 | 14.61 | 15.26 | 00:00:00 | 2016-09-13 | 3,016,500 | 15.14 | 15.29 | 14.87 | 15.07 | 00:00:00 | 2016-09-14 | 2,502,600 | 15.03 | 15.25 | 14.83 | 15.09 | 00:00:00 | 2016-09-22 | 3,578,100 | 15.44 | 15.90 | 15.40 | 15.65 | 00:00:00 | 2016-09-23 | 2,173,600 | 15.61 | 15.84 | 15.50 | 15.70 | 00:00:00 | 2016-09-26 | 3,800,800 | 15.63 | 16.10 | 15.56 | 16.07 | 00:00:00 | 2016-10-04 | 2,331,300 | 15.91 | 16.01 | 15.69 | 15.70 | 00:00:00 | 2016-10-05 | 2,997,500 | 15.83 | 16.25 | 15.75 | 15.96 | 00:00:00 | 2016-10-10 | 1,320,200 | 15.97 | 16.19 | 15.86 | 15.89 | 00:00:00 | 2016-10-13 | 1,371,000 | 15.61 | 15.76 | 15.49 | 15.62 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|