|
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 | 2016-10-13 | 1,371,000 | 15.61 | 15.76 | 15.49 | 15.62 | 00:00:00 | 2016-10-14 | 1,606,900 | 15.68 | 15.88 | 15.65 | 15.70 | 00:00:00 | 2016-10-27 | 3,261,000 | 14.65 | 14.65 | 14.15 | 14.21 | 00:00:00 | 2016-10-28 | 1,426,100 | 14.23 | 14.61 | 14.22 | 14.38 | 00:00:00 | 2016-10-31 | 1,214,000 | 14.42 | 14.61 | 14.42 | 14.54 | 00:00:00 | 2016-11-01 | 2,410,600 | 14.49 | 14.54 | 14.17 | 14.37 | 00:00:00 | 2016-11-02 | 2,163,500 | 14.30 | 14.44 | 14.06 | 14.16 | 00:00:00 | 2016-11-18 | 1,924,400 | 15.22 | 15.35 | 15.09 | 15.26 | 00:00:00 | 2016-11-21 | 1,914,200 | 15.33 | 15.48 | 15.20 | 15.42 | 00:00:00 | 2016-11-22 | 1,348,000 | 15.51 | 15.59 | 15.37 | 15.53 | 00:00:00 | 2016-11-23 | 1,187,800 | 15.53 | 15.75 | 15.50 | 15.75 | 00:00:00 | 2016-12-20 | 1,606,400 | 16.45 | 16.71 | 16.36 | 16.43 | 00:00:00 | 2016-12-21 | 1,155,100 | 16.45 | 16.68 | 16.41 | 16.58 | 00:00:00 | 2016-12-22 | 2,152,200 | 16.64 | 16.68 | 16.15 | 16.25 | 00:00:00 | 2016-12-23 | 1,047,000 | 16.29 | 16.38 | 16.05 | 16.15 | 00:00:00 | 2016-12-30 | 1,328,800 | 16.06 | 16.12 | 15.77 | 15.81 | 00:00:00 | 2017-01-04 | 3,246,200 | 16.32 | 17.00 | 16.32 | 16.96 | 00:00:00 | 2017-01-05 | 2,388,600 | 16.86 | 17.11 | 16.82 | 17.08 | 00:00:00 | 2017-01-09 | 2,068,100 | 16.18 | 16.25 | 15.94 | 16.16 | 00:00:00 | 2017-01-20 | 1,442,200 | 16.21 | 16.44 | 16.09 | 16.35 | 00:00:00 | 2017-02-01 | 2,096,400 | 16.46 | 16.54 | 16.15 | 16.37 | 00:00:00 | 2017-02-02 | 2,236,100 | 16.38 | 16.57 | 16.23 | 16.26 | 00:00:00 | 2017-02-03 | 2,100,100 | 16.40 | 16.53 | 16.27 | 16.40 | 00:00:00 | 2017-02-06 | 1,691,800 | 16.34 | 16.70 | 16.22 | 16.50 | 00:00:00 | 2017-02-07 | 1,983,600 | 16.48 | 16.55 | 16.14 | 16.32 | 00:00:00 | 2017-02-08 | 2,370,400 | 16.25 | 16.32 | 15.88 | 16.25 | 00:00:00 | 2017-02-13 | 2,123,400 | 16.61 | 16.71 | 16.35 | 16.36 | 00:00:00 | 2017-02-14 | 2,209,300 | 16.36 | 16.38 | 16.03 | 16.11 | 00:00:00 | 2017-02-15 | 3,780,900 | 16.02 | 16.80 | 15.96 | 16.67 | 00:00:00 | 2017-02-16 | 3,853,800 | 16.70 | 16.80 | 16.59 | 16.74 | 00:00:00 | 2017-02-17 | 1,773,800 | 16.68 | 16.75 | 16.45 | 16.75 | 00:00:00 | 2017-02-22 | 2,079,800 | 17.30 | 17.37 | 16.87 | 16.89 | 00:00:00 | 2017-02-23 | 1,168,800 | 16.98 | 17.00 | 16.69 | 16.93 | 00:00:00 | 2017-03-02 | 2,130,600 | 18.02 | 18.05 | 17.74 | 17.80 | 00:00:00 | 2017-03-03 | 2,185,300 | 17.76 | 18.17 | 17.60 | 18.08 | 00:00:00 | 2017-03-06 | 1,216,800 | 17.97 | 18.10 | 17.87 | 18.05 | 00:00:00 | 2017-03-07 | 1,571,300 | 18.08 | 18.27 | 18.04 | 18.19 | 00:00:00 | 2017-03-08 | 3,751,800 | 18.23 | 18.75 | 18.20 | 18.74 | 00:00:00 | 2017-03-21 | 3,815,200 | 19.50 | 19.52 | 18.92 | 19.12 | 00:00:00 | 2017-03-22 | 3,371,600 | 19.15 | 19.19 | 18.73 | 19.11 | 00:00:00 | 2017-03-27 | 4,089,700 | 19.15 | 19.48 | 19.02 | 19.36 | 00:00:00 | 2017-04-03 | 2,119,300 | 19.90 | 19.99 | 19.56 | 19.77 | 00:00:00 | 2017-04-04 | 2,226,300 | 19.73 | 19.87 | 19.44 | 19.52 | 00:00:00 | 2017-04-05 | 2,095,900 | 19.52 | 19.93 | 19.42 | 19.44 | 00:00:00 | 2017-04-06 | 2,695,900 | 19.44 | 19.99 | 19.39 | 19.88 | 00:00:00 | 2017-04-17 | 2,212,600 | 20.16 | 20.63 | 20.11 | 20.55 | 00:00:00 | 2017-04-21 | 3,150,600 | 20.50 | 20.62 | 20.16 | 20.43 | 00:00:00 | 2017-05-05 | 1,275,600 | 20.31 | 20.38 | 20.18 | 20.35 | 00:00:00 | 2017-05-11 | 1,728,100 | 20.91 | 20.98 | 20.65 | 20.96 | 00:00:00 | 2017-05-12 | 1,044,600 | 20.97 | 20.99 | 20.79 | 20.91 | 00:00:00 | 2017-05-15 | 1,999,388 | 21.00 | 21.34 | 20.95 | 21.29 | 00:00:00 | 2017-05-16 | 1,970,939 | 21.39 | 21.58 | 21.24 | 21.52 | 00:00:00 | 2017-05-17 | 2,547,035 | 21.27 | 21.34 | 20.79 | 20.82 | 00:00:00 | 2017-05-18 | 1,675,274 | 20.75 | 21.12 | 20.55 | 20.99 | 00:00:00 | 2017-05-19 | 2,500,375 | 21.10 | 21.64 | 21.00 | 21.44 | 00:00:00 | 2017-05-22 | 1,818,330 | 21.50 | 21.75 | 21.37 | 21.46 | 00:00:00 | 2017-05-23 | 2,303,803 | 21.61 | 21.73 | 21.17 | 21.18 | 00:00:00 | 2017-05-24 | 1,765,545 | 21.18 | 21.36 | 20.96 | 21.28 | 00:00:00 | 2017-05-25 | 1,146,956 | 21.40 | 21.44 | 21.14 | 21.30 | 00:00:00 | 2017-05-26 | 1,253,625 | 21.32 | 21.48 | 21.24 | 21.32 | 00:00:00 | 2017-05-30 | 1,308,580 | 21.28 | 21.37 | 20.91 | 21.25 | 00:00:00 | 2017-05-31 | 2,190,354 | 21.36 | 21.40 | 20.83 | 20.98 | 00:00:00 | 2017-06-01 | 1,646,443 | 21.02 | 21.29 | 20.86 | 21.29 | 00:00:00 | 2017-06-02 | 3,335,419 | 21.29 | 21.97 | 21.29 | 21.80 | 00:00:00 | 2017-06-05 | 1,149,838 | 21.85 | 21.89 | 21.39 | 21.39 | 00:00:00 | 2017-06-06 | 2,542,516 | 21.25 | 21.68 | 21.16 | 21.43 | 00:00:00 | 2017-06-07 | 2,359,342 | 21.43 | 21.57 | 21.26 | 21.38 | 00:00:00 | 2017-06-08 | 1,967,622 | 21.35 | 21.53 | 21.15 | 21.36 | 00:00:00 | 2017-06-09 | 2,143,665 | 21.41 | 21.55 | 21.16 | 21.44 | 00:00:00 | 2017-06-12 | 2,435,812 | 21.45 | 21.88 | 21.35 | 21.57 | 00:00:00 | 2017-06-13 | 2,696,139 | 21.60 | 21.98 | 21.46 | 21.92 | 00:00:00 | 2017-06-14 | 3,261,981 | 21.98 | 22.33 | 21.75 | 21.97 | 00:00:00 | 2017-06-15 | 2,337,855 | 21.80 | 22.00 | 21.51 | 21.69 | 00:00:00 | 2017-06-16 | 2,915,398 | 21.45 | 21.88 | 21.33 | 21.63 | 00:00:00 | 2017-06-19 | 1,629,681 | 21.74 | 22.16 | 21.61 | 22.12 | 00:00:00 | 2017-06-20 | 2,985,106 | 22.27 | 22.49 | 22.11 | 22.31 | 00:00:00 | 2017-06-21 | 1,860,116 | 22.37 | 22.57 | 22.10 | 22.33 | 00:00:00 | 2017-06-22 | 1,638,926 | 22.29 | 22.38 | 22.07 | 22.23 | 00:00:00 | 2017-06-23 | 2,753,424 | 22.20 | 22.56 | 22.06 | 22.41 | 00:00:00 | 2017-06-26 | 2,380,305 | 22.53 | 22.78 | 22.38 | 22.78 | 00:00:00 | 2017-06-27 | 6,271,876 | 22.91 | 23.16 | 22.66 | 22.82 | 00:00:00 | 2017-06-28 | 7,853,036 | 22.94 | 24.09 | 22.53 | 24.06 | 00:00:00 | 2017-06-29 | 5,785,176 | 24.04 | 24.05 | 23.12 | 23.77 | 00:00:00 | 2017-06-30 | 3,624,334 | 23.86 | 24.26 | 23.84 | 23.97 | 00:00:00 | 2017-07-03 | 1,941,154 | 24.09 | 24.17 | 23.79 | 23.83 | 00:00:00 | 2017-07-05 | 2,758,388 | 23.80 | 23.93 | 23.50 | 23.85 | 00:00:00 | 2017-07-06 | 2,255,171 | 23.65 | 23.74 | 23.39 | 23.42 | 00:00:00 | 2017-07-07 | 2,486,200 | 23.41 | 24.12 | 23.41 | 24.06 | 00:00:00 | 2017-07-10 | 2,692,308 | 23.85 | 24.37 | 23.69 | 24.18 | 00:00:00 | 2017-07-11 | 2,879,553 | 23.95 | 24.19 | 23.62 | 23.90 | 00:00:00 | 2017-07-12 | 2,112,565 | 24.12 | 24.37 | 23.61 | 23.76 | 00:00:00 | 2017-07-13 | 2,028,605 | 23.80 | 24.02 | 23.61 | 23.72 | 00:00:00 | 2017-07-14 | 2,369,526 | 23.76 | 23.92 | 23.51 | 23.66 | 00:00:00 | 2017-07-17 | 1,745,814 | 23.69 | 23.94 | 23.54 | 23.64 | 00:00:00 | 2017-07-18 | 2,250,397 | 23.62 | 23.68 | 23.02 | 23.33 | 00:00:00 | 2017-07-19 | 2,426,223 | 23.49 | 23.85 | 23.22 | 23.43 | 00:00:00 | 2017-07-20 | 1,453,257 | 23.54 | 23.54 | 23.16 | 23.36 | 00:00:00 | 2017-07-21 | 1,469,197 | 23.40 | 23.73 | 23.26 | 23.30 | 00:00:00 | 2017-07-24 | 1,566,654 | 23.35 | 23.44 | 23.22 | 23.40 | 00:00:00 | 2017-07-25 | 2,356,699 | 23.48 | 23.75 | 23.29 | 23.62 | 00:00:00 | 2017-07-26 | 1,835,880 | 23.72 | 23.73 | 23.03 | 23.18 | 00:00:00 | 2017-07-27 | 1,798,349 | 23.23 | 23.40 | 23.02 | 23.14 | 00:00:00 | 2017-07-28 | 2,043,681 | 23.10 | 23.28 | 22.81 | 23.04 | 00:00:00 | 2017-07-31 | 1,962,879 | 23.13 | 23.19 | 22.78 | 22.92 | 00:00:00 | 2017-08-01 | 2,371,973 | 22.98 | 23.45 | 22.72 | 23.39 | 00:00:00 | 2017-08-02 | 1,643,500 | 23.51 | 23.55 | 23.04 | 23.07 | 00:00:00 | 2017-08-03 | 1,490,186 | 23.09 | 23.17 | 22.96 | 23.11 | 00:00:00 | 2017-08-04 | 1,088,875 | 23.17 | 23.53 | 23.17 | 23.43 | 00:00:00 | 2017-08-07 | 1,020,939 | 23.43 | 23.60 | 23.34 | 23.52 | 00:00:00 | 2017-08-08 | 1,388,819 | 23.52 | 23.57 | 23.26 | 23.33 | 00:00:00 | 2017-08-09 | 1,107,177 | 23.21 | 23.38 | 23.07 | 23.20 | 00:00:00 | 2017-08-10 | 1,753,149 | 23.04 | 23.14 | 22.45 | 22.50 | 00:00:00 | 2017-08-11 | 1,476,554 | 22.42 | 22.73 | 22.26 | 22.70 | 00:00:00 | 2017-08-14 | 1,313,281 | 22.86 | 23.26 | 22.79 | 23.10 | 00:00:00 | 2017-08-15 | 1,083,065 | 23.12 | 23.28 | 22.95 | 23.15 | 00:00:00 | 2017-08-16 | 1,657,467 | 23.21 | 23.59 | 23.14 | 23.59 | 00:00:00 | 2017-08-17 | 1,674,048 | 23.53 | 23.55 | 22.63 | 22.65 | 00:00:00 | 2017-08-18 | 1,781,968 | 22.55 | 22.64 | 22.20 | 22.21 | 00:00:00 | 2017-08-21 | 1,707,355 | 22.21 | 22.43 | 22.06 | 22.34 | 00:00:00 | 2017-08-22 | 1,733,730 | 22.34 | 22.44 | 21.99 | 22.32 | 00:00:00 | 2017-08-23 | 1,765,018 | 22.18 | 22.39 | 21.98 | 22.08 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|