|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-12 | 1,335,723 | 25.07 | 25.45 | 25.04 | 25.42 | 00:00:00 | 2018-09-13 | 2,156,383 | 25.47 | 25.55 | 24.53 | 25.20 | 00:00:00 | 2018-09-14 | 1,579,406 | 25.08 | 25.82 | 24.59 | 25.81 | 00:00:00 | 2018-09-17 | 2,132,424 | 25.73 | 25.81 | 25.14 | 25.18 | 00:00:00 | 2018-09-18 | 1,603,220 | 25.29 | 26.02 | 25.29 | 25.80 | 00:00:00 | 2018-09-19 | 3,705,565 | 25.73 | 26.17 | 25.63 | 25.75 | 00:00:00 | 2018-09-20 | 4,080,391 | 25.56 | 25.64 | 24.72 | 25.18 | 00:00:00 | 2018-09-21 | 2,916,329 | 25.02 | 25.48 | 24.37 | 25.37 | 00:00:00 | 2018-09-24 | 3,170,877 | 25.35 | 26.06 | 25.27 | 25.53 | 00:00:00 | 2018-09-25 | 4,315,827 | 25.68 | 25.80 | 25.26 | 25.29 | 00:00:00 | 2018-09-26 | 11,115,856 | 26.73 | 26.80 | 23.64 | 24.51 | 00:00:00 | 2018-09-27 | 973,348 | 24.76 | 24.80 | 24.02 | 24.05 | 00:00:00 | 2018-09-28 | 2,849,573 | 23.80 | 24.61 | 23.69 | 23.91 | 00:00:00 | 2018-10-01 | 3,200,385 | 24.31 | 24.31 | 23.35 | 23.70 | 00:00:00 | 2018-10-02 | 2,588,145 | 23.70 | 24.33 | 23.70 | 24.17 | 00:00:00 | 2018-10-03 | 3,605,575 | 24.12 | 24.32 | 23.23 | 23.39 | 00:00:00 | 2018-10-04 | 2,374,180 | 23.20 | 23.22 | 22.63 | 23.05 | 00:00:00 | 2018-10-05 | 1,730,275 | 23.05 | 23.14 | 22.27 | 22.69 | 00:00:00 | 2018-10-08 | 3,367,763 | 22.56 | 23.45 | 22.49 | 23.28 | 00:00:00 | 2018-10-09 | 2,177,514 | 23.20 | 23.35 | 22.34 | 22.36 | 00:00:00 | 2018-10-10 | 3,349,733 | 22.26 | 22.51 | 21.60 | 21.62 | 00:00:00 | 2018-10-11 | 3,325,478 | 21.70 | 21.71 | 20.89 | 20.92 | 00:00:00 | 2018-10-12 | 2,291,728 | 21.26 | 21.35 | 20.55 | 20.69 | 00:00:00 | 2018-10-15 | 1,603,148 | 20.61 | 20.89 | 20.36 | 20.72 | 00:00:00 | 2018-10-16 | 2,264,386 | 20.93 | 21.76 | 20.76 | 21.51 | 00:00:00 | 2018-10-17 | 3,172,284 | 20.44 | 21.11 | 20.41 | 20.90 | 00:00:00 | 2018-10-18 | 1,534,282 | 20.53 | 21.06 | 20.45 | 20.51 | 00:00:00 | 2018-10-19 | 1,171,221 | 20.60 | 20.64 | 19.95 | 19.96 | 00:00:00 | 2018-10-22 | 2,670,066 | 19.50 | 19.72 | 18.78 | 18.81 | 00:00:00 | 2018-10-23 | 4,391,448 | 18.61 | 19.70 | 18.59 | 19.18 | 00:00:00 | 2018-10-24 | 2,570,252 | 19.17 | 19.83 | 18.54 | 18.56 | 00:00:00 | 2018-10-25 | 3,831,425 | 19.26 | 19.93 | 19.08 | 19.79 | 00:00:00 | 2018-10-26 | 2,979,236 | 19.45 | 20.65 | 19.34 | 20.01 | 00:00:00 | 2018-10-29 | 2,223,049 | 20.42 | 20.50 | 19.12 | 19.39 | 00:00:00 | 2018-10-30 | 2,509,302 | 19.31 | 20.40 | 19.06 | 20.36 | 00:00:00 | 2018-10-31 | 3,143,149 | 20.72 | 20.88 | 19.68 | 19.97 | 00:00:00 | 2018-11-01 | 1,947,751 | 20.08 | 21.02 | 19.80 | 20.84 | 00:00:00 | 2018-11-02 | 1,742,403 | 20.99 | 21.03 | 20.20 | 20.66 | 00:00:00 | 2018-11-05 | 1,594,881 | 20.65 | 21.58 | 20.56 | 21.56 | 00:00:00 | 2018-11-06 | 1,155,635 | 21.55 | 21.63 | 21.17 | 21.30 | 00:00:00 | 2018-11-07 | 797,733 | 21.43 | 21.50 | 20.80 | 21.36 | 00:00:00 | 2018-11-08 | 1,737,586 | 20.53 | 21.18 | 19.98 | 20.62 | 00:00:00 | 2018-11-09 | 2,968,207 | 20.57 | 21.43 | 20.43 | 21.13 | 00:00:00 | 2018-11-12 | 32,511 | 20.57 | 20.91 | 20.76 | 20.91 | 00:00:00 | 2018-11-13 | 1,299,448 | 20.80 | 21.44 | 20.70 | 20.96 | 00:00:00 | 2018-11-14 | 1,157,409 | 21.25 | 21.45 | 20.55 | 20.80 | 00:00:00 | 2018-11-15 | 10,578,427 | 18.25 | 18.60 | 16.82 | 17.61 | 00:00:00 | 2018-11-16 | 5,544,092 | 17.51 | 19.07 | 17.25 | 18.99 | 00:00:00 | 2018-11-19 | 3,631,129 | 18.94 | 19.72 | 18.81 | 19.47 | 00:00:00 | 2018-11-20 | 3,140,197 | 18.97 | 20.09 | 18.97 | 19.81 | 00:00:00 | 2018-11-21 | 2,052,868 | 20.01 | 20.60 | 19.65 | 20.38 | 00:00:00 | 2018-11-23 | 797,415 | 20.30 | 20.80 | 20.20 | 20.58 | 00:00:00 | 2018-11-26 | 364,932 | 20.82 | 20.98 | 20.40 | 20.61 | 00:00:00 | 2018-11-27 | 1,118,554 | 20.75 | 21.27 | 20.75 | 21.01 | 00:00:00 | 2018-11-28 | 1,959,380 | 21.00 | 21.40 | 20.16 | 21.29 | 00:00:00 | 2018-11-29 | 1,068,668 | 21.19 | 21.47 | 20.91 | 21.19 | 00:00:00 | 2018-11-30 | 1,417,934 | 21.16 | 21.38 | 20.82 | 21.11 | 00:00:00 | 2018-12-03 | 1,630,604 | 21.40 | 21.40 | 20.39 | 21.17 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|