|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 1,463,000 | 25.90 | 27.39 | 25.90 | 27.11 | 00:00:00 | 2001-06-08 | 1,061,000 | 27.51 | 27.87 | 27.18 | 27.69 | 00:00:00 | 2001-06-11 | 714,800 | 27.50 | 27.80 | 26.70 | 27.02 | 00:00:00 | 2001-06-12 | 752,400 | 26.80 | 26.82 | 25.82 | 26.10 | 00:00:00 | 2001-06-13 | 725,600 | 26.10 | 26.40 | 25.95 | 26.07 | 00:00:00 | 2001-06-14 | 323,600 | 25.90 | 26.02 | 25.42 | 25.45 | 00:00:00 | 2001-06-15 | 650,200 | 25.10 | 25.90 | 25.06 | 25.83 | 00:00:00 | 2001-06-18 | 457,400 | 26.18 | 26.50 | 25.79 | 26.05 | 00:00:00 | 2001-06-19 | 246,200 | 26.50 | 26.90 | 26.00 | 26.15 | 00:00:00 | 2001-06-20 | 1,324,000 | 26.50 | 28.35 | 26.50 | 28.19 | 00:00:00 | 2001-06-21 | 1,840,200 | 28.18 | 29.30 | 27.85 | 29.26 | 00:00:00 | 2001-06-22 | 1,445,000 | 29.25 | 29.39 | 27.95 | 28.12 | 00:00:00 | 2001-06-25 | 1,039,200 | 28.12 | 28.82 | 28.00 | 28.75 | 00:00:00 | 2001-06-26 | 2,632,600 | 30.00 | 30.20 | 28.17 | 29.40 | 00:00:00 | 2001-06-27 | 1,784,600 | 29.45 | 30.50 | 29.45 | 30.30 | 00:00:00 | 2001-06-28 | 1,193,600 | 30.60 | 30.85 | 30.10 | 30.30 | 00:00:00 | 2001-06-29 | 1,367,000 | 30.40 | 30.72 | 29.84 | 30.17 | 00:00:00 | 2001-07-02 | 1,218,400 | 30.15 | 31.24 | 29.82 | 31.10 | 00:00:00 | 2001-07-03 | 654,000 | 30.95 | 31.70 | 30.80 | 31.57 | 00:00:00 | 2001-07-05 | 765,400 | 31.58 | 31.58 | 30.50 | 30.77 | 00:00:00 | 2001-07-06 | 557,600 | 30.92 | 31.03 | 29.82 | 30.40 | 00:00:00 | 2001-07-09 | 663,000 | 30.70 | 31.20 | 30.12 | 31.16 | 00:00:00 | 2001-07-10 | 980,000 | 31.16 | 31.70 | 31.00 | 31.13 | 00:00:00 | 2001-07-11 | 673,200 | 30.90 | 31.50 | 30.82 | 31.41 | 00:00:00 | 2001-07-12 | 1,549,400 | 31.80 | 32.80 | 31.61 | 32.75 | 00:00:00 | 2001-07-13 | 697,000 | 32.55 | 32.95 | 32.45 | 32.81 | 00:00:00 | 2001-07-16 | 1,037,200 | 32.80 | 33.20 | 32.63 | 32.65 | 00:00:00 | 2001-07-17 | 842,000 | 32.40 | 32.76 | 32.02 | 32.30 | 00:00:00 | 2001-07-18 | 1,078,600 | 32.50 | 33.49 | 32.50 | 33.47 | 00:00:00 | 2001-07-19 | 3,204,200 | 34.25 | 36.20 | 34.00 | 35.90 | 00:00:00 | 2001-07-20 | 1,500,600 | 36.00 | 36.10 | 34.35 | 34.37 | 00:00:00 | 2001-07-23 | 1,757,800 | 34.65 | 34.85 | 33.02 | 33.03 | 00:00:00 | 2001-07-24 | 1,890,000 | 34.00 | 34.50 | 32.12 | 32.46 | 00:00:00 | 2001-07-25 | 1,753,800 | 32.25 | 32.75 | 31.05 | 31.98 | 00:00:00 | 2001-07-26 | 675,600 | 32.00 | 32.72 | 31.52 | 32.46 | 00:00:00 | 2001-07-27 | 1,060,000 | 32.50 | 32.61 | 31.51 | 31.81 | 00:00:00 | 2001-07-30 | 737,800 | 31.90 | 32.50 | 31.55 | 32.15 | 00:00:00 | 2001-07-31 | 969,800 | 32.40 | 34.00 | 32.18 | 32.59 | 00:00:00 | 2001-08-01 | 754,600 | 32.75 | 33.13 | 32.06 | 32.10 | 00:00:00 | 2001-08-02 | 891,200 | 32.35 | 32.50 | 31.31 | 31.49 | 00:00:00 | 2001-08-03 | 1,232,800 | 31.49 | 31.50 | 30.70 | 31.20 | 00:00:00 | 2001-08-06 | 1,590,600 | 30.90 | 30.90 | 28.70 | 28.95 | 00:00:00 | 2001-08-07 | 2,568,800 | 29.10 | 29.10 | 28.15 | 28.27 | 00:00:00 | 2001-08-08 | 1,356,800 | 28.21 | 29.80 | 27.85 | 27.85 | 00:00:00 | 2001-08-09 | 995,200 | 27.80 | 28.80 | 27.67 | 28.57 | 00:00:00 | 2001-08-10 | 1,258,800 | 28.29 | 29.53 | 28.25 | 28.96 | 00:00:00 | 2001-08-13 | 1,993,200 | 28.59 | 28.59 | 26.25 | 27.35 | 00:00:00 | 2001-08-14 | 891,800 | 27.37 | 27.90 | 26.90 | 27.77 | 00:00:00 | 2001-08-15 | 761,000 | 27.52 | 27.85 | 27.30 | 27.36 | 00:00:00 | 2001-08-16 | 1,017,800 | 27.50 | 28.67 | 27.50 | 28.19 | 00:00:00 | 2001-08-17 | 1,225,800 | 27.51 | 28.05 | 27.25 | 27.95 | 00:00:00 | 2001-08-20 | 1,016,200 | 27.90 | 27.90 | 26.81 | 27.41 | 00:00:00 | 2001-08-21 | 738,600 | 27.20 | 27.90 | 27.05 | 27.11 | 00:00:00 | 2001-08-22 | 1,094,200 | 27.26 | 27.50 | 26.51 | 27.15 | 00:00:00 | 2001-08-23 | 2,485,200 | 27.60 | 28.70 | 27.60 | 28.43 | 00:00:00 | 2001-08-24 | 1,709,000 | 28.55 | 30.00 | 28.51 | 29.73 | 00:00:00 | 2001-08-27 | 2,506,200 | 29.90 | 30.20 | 29.20 | 29.30 | 00:00:00 | 2001-08-28 | 2,408,200 | 29.01 | 29.86 | 28.58 | 29.40 | 00:00:00 | 2001-08-29 | 2,854,800 | 29.65 | 31.49 | 29.49 | 31.14 | 00:00:00 | 2001-08-30 | 2,547,200 | 31.14 | 32.15 | 31.14 | 31.62 | 00:00:00 | 2001-08-31 | 1,753,400 | 31.62 | 32.75 | 31.51 | 32.37 | 00:00:00 | 2001-09-04 | 1,879,200 | 32.55 | 33.35 | 31.94 | 33.29 | 00:00:00 | 2001-09-05 | 2,731,600 | 34.00 | 34.09 | 32.23 | 32.95 | 00:00:00 | 2001-09-06 | 1,942,000 | 32.90 | 32.91 | 32.03 | 32.15 | 00:00:00 | 2001-09-07 | 2,931,600 | 31.50 | 31.50 | 29.75 | 30.40 | 00:00:00 | 2001-09-10 | 1,295,000 | 29.95 | 30.65 | 29.42 | 29.51 | 00:00:00 | 2001-09-17 | 1,818,400 | 26.00 | 27.99 | 26.00 | 26.68 | 00:00:00 | 2001-09-18 | 964,000 | 27.20 | 28.00 | 26.58 | 27.50 | 00:00:00 | 2001-09-19 | 2,708,400 | 27.70 | 28.75 | 25.90 | 27.42 | 00:00:00 | 2001-09-20 | 1,818,000 | 27.42 | 27.43 | 25.40 | 26.40 | 00:00:00 | 2001-09-21 | 2,056,400 | 25.25 | 25.84 | 24.67 | 25.50 | 00:00:00 | 2001-09-24 | 1,255,600 | 26.17 | 27.80 | 26.17 | 27.27 | 00:00:00 | 2001-09-25 | 1,321,800 | 27.53 | 28.75 | 27.03 | 27.98 | 00:00:00 | 2001-09-26 | 753,600 | 27.95 | 28.22 | 27.30 | 28.15 | 00:00:00 | 2001-09-27 | 1,297,200 | 27.88 | 28.20 | 26.35 | 27.98 | 00:00:00 | 2001-09-28 | 716,800 | 28.23 | 29.00 | 28.15 | 28.41 | 00:00:00 | 2001-10-01 | 1,124,400 | 28.41 | 28.41 | 27.45 | 27.93 | 00:00:00 | 2001-10-02 | 1,178,200 | 27.94 | 28.50 | 27.75 | 28.35 | 00:00:00 | 2001-10-03 | 2,300,000 | 27.70 | 30.50 | 27.35 | 30.45 | 00:00:00 | 2001-10-04 | 1,756,200 | 30.83 | 30.83 | 29.50 | 29.72 | 00:00:00 | 2001-10-05 | 1,163,400 | 30.00 | 30.40 | 29.41 | 30.37 | 00:00:00 | 2001-10-08 | 558,600 | 30.37 | 30.37 | 29.59 | 29.84 | 00:00:00 | 2001-10-09 | 350,400 | 29.84 | 30.32 | 29.40 | 30.04 | 00:00:00 | 2001-10-10 | 1,959,600 | 30.20 | 32.35 | 29.91 | 32.34 | 00:00:00 | 2001-10-11 | 1,721,400 | 32.34 | 34.00 | 32.30 | 33.90 | 00:00:00 | 2001-10-12 | 1,434,000 | 33.00 | 33.65 | 31.90 | 31.97 | 00:00:00 | 2001-10-15 | 981,600 | 31.00 | 31.79 | 30.60 | 31.35 | 00:00:00 | 2001-10-16 | 1,037,400 | 31.65 | 32.30 | 30.41 | 30.53 | 00:00:00 | 2001-10-17 | 1,553,000 | 30.95 | 31.66 | 29.00 | 29.24 | 00:00:00 | 2001-10-18 | 837,400 | 29.24 | 29.24 | 28.31 | 28.50 | 00:00:00 | 2001-10-19 | 1,194,800 | 28.30 | 29.60 | 27.50 | 29.20 | 00:00:00 | 2001-10-22 | 365,000 | 29.19 | 29.50 | 28.45 | 29.17 | 00:00:00 | 2001-10-23 | 845,600 | 29.42 | 30.05 | 29.20 | 29.37 | 00:00:00 | 2001-10-24 | 356,200 | 29.15 | 29.75 | 28.96 | 29.16 | 00:00:00 | 2001-10-25 | 380,800 | 29.29 | 29.52 | 28.00 | 29.42 | 00:00:00 | 2001-10-26 | 665,000 | 29.20 | 30.61 | 29.19 | 30.35 | 00:00:00 | 2001-10-29 | 496,800 | 30.58 | 30.58 | 28.60 | 28.93 | 00:00:00 | 2001-10-30 | 702,800 | 29.13 | 29.30 | 27.65 | 27.90 | 00:00:00 | 2001-10-31 | 942,200 | 27.98 | 29.80 | 27.98 | 29.55 | 00:00:00 | 2001-11-01 | 1,630,800 | 29.50 | 31.75 | 29.28 | 31.44 | 00:00:00 | 2001-11-02 | 1,261,600 | 31.44 | 31.80 | 30.70 | 30.90 | 00:00:00 | 2001-11-05 | 857,000 | 30.90 | 32.20 | 30.90 | 31.36 | 00:00:00 | 2001-11-06 | 628,600 | 31.11 | 31.94 | 30.77 | 31.67 | 00:00:00 | 2001-11-07 | 1,238,200 | 31.42 | 33.47 | 31.42 | 32.82 | 00:00:00 | 2001-11-08 | 1,042,200 | 33.20 | 33.67 | 31.88 | 31.95 | 00:00:00 | 2001-11-09 | 789,800 | 31.87 | 31.88 | 30.90 | 31.12 | 00:00:00 | 2001-11-12 | 1,372,000 | 30.25 | 32.63 | 30.22 | 32.62 | 00:00:00 | 2001-11-13 | 2,114,600 | 33.07 | 34.10 | 33.07 | 33.96 | 00:00:00 | 2001-11-14 | 978,400 | 34.13 | 34.50 | 33.50 | 34.05 | 00:00:00 | 2001-11-15 | 1,654,800 | 33.25 | 33.30 | 31.86 | 32.25 | 00:00:00 | 2001-11-16 | 983,000 | 32.30 | 32.75 | 31.71 | 32.49 | 00:00:00 | 2001-11-19 | 1,080,000 | 32.75 | 32.93 | 31.06 | 32.62 | 00:00:00 | 2001-11-20 | 859,000 | 32.20 | 32.42 | 31.15 | 31.28 | 00:00:00 | 2001-11-21 | 687,000 | 31.29 | 31.74 | 30.30 | 31.70 | 00:00:00 | 2001-11-23 | 304,800 | 31.55 | 32.30 | 31.09 | 32.14 | 00:00:00 | 2001-11-26 | 536,800 | 32.05 | 32.15 | 31.54 | 31.65 | 00:00:00 | 2001-11-27 | 483,600 | 31.66 | 31.70 | 30.75 | 31.31 | 00:00:00 | 2001-11-28 | 438,800 | 31.20 | 31.44 | 31.03 | 31.36 | 00:00:00 | 2001-11-29 | 833,400 | 31.37 | 31.94 | 30.80 | 31.80 | 00:00:00 | 2001-11-30 | 1,547,000 | 32.35 | 33.94 | 32.35 | 33.62 | 00:00:00 | 2001-12-03 | 1,380,200 | 33.38 | 33.97 | 32.80 | 33.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|