|
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 | 2017-08-23 | 1,765,018 | 22.18 | 22.39 | 21.98 | 22.08 | 00:00:00 | 2017-08-24 | 1,788,701 | 22.15 | 22.21 | 21.82 | 21.82 | 00:00:00 | 2017-08-25 | 1,886,473 | 21.92 | 22.07 | 21.80 | 21.95 | 00:00:00 | 2017-08-28 | 2,841,787 | 22.06 | 22.14 | 21.29 | 21.37 | 00:00:00 | 2017-08-29 | 2,603,682 | 21.07 | 21.46 | 20.92 | 21.05 | 00:00:00 | 2017-08-30 | 3,054,921 | 21.10 | 21.42 | 21.01 | 21.16 | 00:00:00 | 2017-08-31 | 2,247,745 | 21.27 | 21.42 | 21.15 | 21.40 | 00:00:00 | 2017-09-01 | 1,765,670 | 21.45 | 21.63 | 21.40 | 21.59 | 00:00:00 | 2017-09-05 | 1,480,030 | 21.45 | 21.66 | 20.98 | 21.25 | 00:00:00 | 2017-09-06 | 1,541,001 | 21.28 | 21.42 | 21.09 | 21.32 | 00:00:00 | 2017-09-07 | 2,098,651 | 21.35 | 21.41 | 21.08 | 21.23 | 00:00:00 | 2017-09-08 | 1,821,936 | 21.22 | 21.70 | 21.11 | 21.41 | 00:00:00 | 2017-09-11 | 2,786,452 | 21.55 | 21.79 | 21.34 | 21.63 | 00:00:00 | 2017-09-12 | 2,457,127 | 21.73 | 21.92 | 21.65 | 21.84 | 00:00:00 | 2017-09-13 | 3,105,141 | 21.84 | 21.98 | 21.07 | 21.30 | 00:00:00 | 2017-09-14 | 2,313,146 | 21.16 | 21.57 | 21.10 | 21.39 | 00:00:00 | 2017-09-15 | 2,631,970 | 21.41 | 21.45 | 20.98 | 21.19 | 00:00:00 | 2017-09-18 | 1,367,737 | 21.26 | 21.39 | 21.14 | 21.30 | 00:00:00 | 2017-09-19 | 1,884,145 | 21.23 | 21.50 | 21.16 | 21.28 | 00:00:00 | 2017-09-20 | 2,999,317 | 21.21 | 21.30 | 20.71 | 20.71 | 00:00:00 | 2017-09-21 | 2,062,071 | 20.80 | 20.97 | 20.69 | 20.78 | 00:00:00 | 2017-09-22 | 5,761,761 | 20.81 | 22.18 | 20.68 | 20.88 | 00:00:00 | 2017-09-25 | 2,291,220 | 20.81 | 21.14 | 20.72 | 21.12 | 00:00:00 | 2017-09-26 | 2,171,972 | 21.25 | 21.48 | 21.08 | 21.42 | 00:00:00 | 2017-09-27 | 1,897,258 | 21.53 | 21.69 | 21.32 | 21.61 | 00:00:00 | 2017-09-28 | 4,491,640 | 21.61 | 22.28 | 21.61 | 22.22 | 00:00:00 | 2017-09-29 | 12,785,100 | 23.15 | 24.61 | 23.03 | 24.12 | 00:00:00 | 2017-10-02 | 6,730,434 | 24.12 | 24.79 | 23.95 | 24.70 | 00:00:00 | 2017-10-03 | 4,744,278 | 24.90 | 25.16 | 24.49 | 24.65 | 00:00:00 | 2017-10-04 | 4,682,774 | 24.71 | 25.50 | 24.67 | 25.37 | 00:00:00 | 2017-10-05 | 3,162,338 | 25.46 | 25.74 | 25.12 | 25.64 | 00:00:00 | 2017-10-06 | 3,557,157 | 25.64 | 26.07 | 25.63 | 25.93 | 00:00:00 | 2017-10-09 | 2,843,816 | 25.96 | 26.42 | 25.64 | 26.32 | 00:00:00 | 2017-10-10 | 2,065,387 | 26.45 | 26.79 | 26.29 | 26.74 | 00:00:00 | 2017-10-11 | 1,989,451 | 26.75 | 27.22 | 26.71 | 27.18 | 00:00:00 | 2017-10-12 | 2,244,268 | 27.14 | 27.50 | 26.99 | 27.41 | 00:00:00 | 2017-10-13 | 2,997,361 | 27.51 | 27.67 | 26.88 | 26.89 | 00:00:00 | 2017-10-16 | 2,268,104 | 26.90 | 27.22 | 26.90 | 27.16 | 00:00:00 | 2017-10-17 | 1,617,001 | 27.20 | 27.28 | 27.01 | 27.17 | 00:00:00 | 2017-10-18 | 2,420,187 | 27.23 | 27.39 | 26.86 | 27.03 | 00:00:00 | 2017-10-19 | 1,904,928 | 26.51 | 27.04 | 26.21 | 27.03 | 00:00:00 | 2017-10-20 | 1,609,197 | 27.22 | 27.34 | 26.92 | 27.05 | 00:00:00 | 2017-10-23 | 1,302,022 | 27.18 | 27.22 | 26.86 | 26.93 | 00:00:00 | 2017-10-24 | 2,503,966 | 27.17 | 27.59 | 27.11 | 27.59 | 00:00:00 | 2017-10-25 | 2,617,922 | 27.26 | 27.77 | 26.87 | 26.95 | 00:00:00 | 2017-10-26 | 1,604,704 | 27.18 | 27.22 | 26.82 | 26.90 | 00:00:00 | 2017-10-27 | 1,353,669 | 27.04 | 27.16 | 26.64 | 27.05 | 00:00:00 | 2017-10-30 | 3,000,361 | 27.39 | 27.60 | 26.86 | 26.99 | 00:00:00 | 2017-10-31 | 1,790,420 | 27.11 | 27.55 | 26.86 | 27.43 | 00:00:00 | 2017-11-01 | 1,742,611 | 27.62 | 27.73 | 27.33 | 27.54 | 00:00:00 | 2017-11-02 | 3,218,388 | 27.68 | 27.70 | 26.26 | 26.72 | 00:00:00 | 2017-11-03 | 3,072,922 | 26.73 | 27.42 | 26.56 | 27.12 | 00:00:00 | 2017-11-06 | 2,097,044 | 27.17 | 27.98 | 27.00 | 27.98 | 00:00:00 | 2017-11-07 | 3,582,931 | 28.00 | 28.55 | 28.00 | 28.39 | 00:00:00 | 2017-12-14 | 3,003,117 | 30.89 | 31.19 | 30.54 | 30.78 | 00:00:00 | 2017-12-15 | 3,374,739 | 30.99 | 31.19 | 30.78 | 31.08 | 00:00:00 | 2017-12-18 | 2,439,097 | 31.42 | 31.95 | 31.14 | 31.67 | 00:00:00 | 2017-12-19 | 2,111,030 | 31.18 | 31.37 | 30.59 | 30.69 | 00:00:00 | 2017-12-20 | 1,031,761 | 30.82 | 30.96 | 30.48 | 30.91 | 00:00:00 | 2017-12-21 | 1,390,478 | 30.98 | 31.68 | 30.87 | 31.66 | 00:00:00 | 2017-12-22 | 932,998 | 31.75 | 31.95 | 31.45 | 31.53 | 00:00:00 | 2017-12-26 | 1,280,752 | 31.60 | 31.92 | 31.57 | 31.68 | 00:00:00 | 2017-12-27 | 1,030,735 | 31.77 | 32.20 | 31.77 | 31.82 | 00:00:00 | 2017-12-28 | 1,301,603 | 31.91 | 32.35 | 31.91 | 32.25 | 00:00:00 | 2017-12-29 | 1,361,386 | 32.43 | 32.48 | 31.86 | 31.95 | 00:00:00 | 2018-01-02 | 2,100,137 | 31.50 | 32.22 | 31.36 | 32.20 | 00:00:00 | 2018-01-03 | 2,139,169 | 32.32 | 33.78 | 32.23 | 33.64 | 00:00:00 | 2018-01-04 | 2,384,011 | 34.02 | 34.11 | 32.47 | 33.14 | 00:00:00 | 2018-01-05 | 2,238,623 | 33.42 | 33.46 | 32.61 | 33.40 | 00:00:00 | 2018-01-08 | 1,903,706 | 33.52 | 33.88 | 33.15 | 33.83 | 00:00:00 | 2018-01-09 | 3,004,330 | 34.02 | 34.55 | 33.77 | 34.20 | 00:00:00 | 2018-01-10 | 3,926,247 | 34.01 | 34.58 | 33.69 | 34.35 | 00:00:00 | 2018-01-11 | 13,172,331 | 36.10 | 38.80 | 35.85 | 38.58 | 00:00:00 | 2018-01-12 | 4,977,775 | 38.06 | 38.16 | 36.89 | 36.98 | 00:00:00 | 2018-01-16 | 3,419,393 | 37.28 | 37.33 | 35.33 | 35.35 | 00:00:00 | 2018-01-17 | 2,965,881 | 35.34 | 35.96 | 35.11 | 35.87 | 00:00:00 | 2018-01-18 | 2,646,849 | 35.73 | 35.84 | 34.82 | 35.01 | 00:00:00 | 2018-01-19 | 2,039,919 | 35.17 | 35.24 | 34.63 | 34.99 | 00:00:00 | 2018-01-22 | 2,147,164 | 34.95 | 35.22 | 34.64 | 35.02 | 00:00:00 | 2018-01-23 | 1,603,931 | 35.06 | 35.25 | 34.45 | 34.96 | 00:00:00 | 2018-01-24 | 2,371,816 | 34.97 | 35.26 | 34.11 | 34.55 | 00:00:00 | 2018-01-25 | 3,269,127 | 34.59 | 34.60 | 32.85 | 33.77 | 00:00:00 | 2018-01-26 | 3,065,724 | 34.15 | 34.23 | 33.06 | 33.16 | 00:00:00 | 2018-01-29 | 3,095,984 | 33.01 | 33.13 | 32.23 | 32.66 | 00:00:00 | 2018-01-30 | 3,868,416 | 32.00 | 33.06 | 31.63 | 32.47 | 00:00:00 | 2018-01-31 | 3,138,275 | 33.01 | 33.18 | 31.40 | 31.52 | 00:00:00 | 2018-02-01 | 3,423,257 | 31.22 | 32.21 | 31.05 | 31.63 | 00:00:00 | 2018-02-02 | 3,158,313 | 31.37 | 31.59 | 30.38 | 30.70 | 00:00:00 | 2018-02-05 | 3,561,471 | 30.40 | 31.04 | 29.77 | 30.08 | 00:00:00 | 2018-02-06 | 4,126,666 | 29.17 | 31.48 | 28.95 | 31.19 | 00:00:00 | 2018-02-07 | 4,246,098 | 30.96 | 31.63 | 30.52 | 30.54 | 00:00:00 | 2018-02-08 | 2,755,271 | 30.72 | 30.72 | 29.14 | 29.15 | 00:00:00 | 2018-02-09 | 3,587,382 | 29.44 | 29.73 | 28.56 | 29.42 | 00:00:00 | 2018-02-12 | 2,996,354 | 29.62 | 30.52 | 29.47 | 30.23 | 00:00:00 | 2018-02-13 | 1,886,881 | 30.14 | 30.56 | 30.02 | 30.45 | 00:00:00 | 2018-02-14 | 2,321,989 | 30.19 | 31.47 | 30.13 | 31.28 | 00:00:00 | 2018-02-15 | 1,459,192 | 31.54 | 31.54 | 30.70 | 31.22 | 00:00:00 | 2018-02-16 | 1,495,611 | 31.32 | 31.76 | 31.25 | 31.64 | 00:00:00 | 2018-02-20 | 2,008,552 | 31.45 | 31.74 | 30.63 | 30.74 | 00:00:00 | 2018-02-21 | 1,275,168 | 30.93 | 31.72 | 30.54 | 30.58 | 00:00:00 | 2018-02-22 | 1,069,429 | 30.70 | 30.87 | 30.09 | 30.19 | 00:00:00 | 2018-02-23 | 1,896,059 | 30.15 | 30.38 | 29.45 | 29.83 | 00:00:00 | 2018-02-26 | 2,050,160 | 30.11 | 30.11 | 29.10 | 29.57 | 00:00:00 | 2018-02-27 | 1,962,034 | 29.53 | 30.13 | 28.64 | 28.65 | 00:00:00 | 2018-02-28 | 2,209,808 | 28.76 | 28.88 | 27.73 | 27.75 | 00:00:00 | 2018-03-01 | 1,510,864 | 27.75 | 28.18 | 27.40 | 27.87 | 00:00:00 | 2018-03-02 | 1,121,321 | 27.57 | 28.14 | 27.39 | 28.10 | 00:00:00 | 2018-03-05 | 1,384,027 | 28.08 | 28.72 | 27.94 | 28.51 | 00:00:00 | 2018-03-06 | 1,221,820 | 28.69 | 29.05 | 28.27 | 29.03 | 00:00:00 | 2018-03-07 | 1,151,778 | 28.88 | 29.24 | 28.59 | 28.92 | 00:00:00 | 2018-03-08 | 1,034,770 | 28.95 | 29.15 | 28.24 | 28.70 | 00:00:00 | 2018-03-09 | 826,778 | 28.92 | 29.29 | 28.55 | 29.22 | 00:00:00 | 2018-03-12 | 1,690,384 | 29.24 | 29.74 | 29.16 | 29.63 | 00:00:00 | 2018-03-13 | 2,390,258 | 29.83 | 30.29 | 29.62 | 29.93 | 00:00:00 | 2018-03-14 | 2,844,928 | 30.11 | 30.18 | 28.81 | 28.93 | 00:00:00 | 2018-03-15 | 1,578,020 | 29.06 | 29.19 | 28.09 | 28.18 | 00:00:00 | 2018-03-16 | 1,684,107 | 28.10 | 28.78 | 27.98 | 28.65 | 00:00:00 | 2018-03-19 | 1,412,248 | 28.46 | 28.73 | 28.13 | 28.67 | 00:00:00 | 2018-03-20 | 2,237,671 | 28.75 | 29.25 | 28.75 | 29.15 | 00:00:00 | 2018-03-21 | 2,817,477 | 29.17 | 29.89 | 28.93 | 29.74 | 00:00:00 | 2018-03-22 | 2,909,732 | 29.29 | 29.91 | 28.83 | 28.84 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|