|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 1,380,200 | 33.38 | 33.97 | 32.80 | 33.38 | 00:00:00 | 2001-12-04 | 1,833,400 | 33.39 | 34.24 | 33.39 | 34.17 | 00:00:00 | 2001-12-05 | 2,173,600 | 34.69 | 37.00 | 34.65 | 36.60 | 00:00:00 | 2001-12-06 | 1,210,400 | 36.27 | 36.96 | 36.00 | 36.26 | 00:00:00 | 2001-12-07 | 1,291,200 | 35.88 | 36.55 | 35.67 | 36.17 | 00:00:00 | 2001-12-10 | 1,228,200 | 36.00 | 36.29 | 35.10 | 35.73 | 00:00:00 | 2001-12-11 | 1,103,600 | 35.55 | 36.09 | 35.55 | 35.95 | 00:00:00 | 2001-12-12 | 2,595,800 | 36.25 | 38.72 | 36.25 | 37.82 | 00:00:00 | 2001-12-13 | 1,938,000 | 37.80 | 39.00 | 37.01 | 37.80 | 00:00:00 | 2001-12-14 | 2,109,000 | 37.70 | 38.72 | 37.50 | 38.26 | 00:00:00 | 2001-12-17 | 2,109,600 | 38.51 | 39.72 | 38.31 | 39.05 | 00:00:00 | 2001-12-18 | 2,367,400 | 39.95 | 41.00 | 39.29 | 39.63 | 00:00:00 | 2001-12-19 | 1,504,800 | 39.20 | 40.98 | 39.10 | 40.75 | 00:00:00 | 2001-12-20 | 838,600 | 40.25 | 41.18 | 39.59 | 39.92 | 00:00:00 | 2001-12-21 | 1,798,800 | 40.05 | 40.50 | 38.25 | 39.00 | 00:00:00 | 2001-12-24 | 505,800 | 39.34 | 40.73 | 39.26 | 40.48 | 00:00:00 | 2001-12-26 | 1,141,400 | 40.79 | 41.44 | 40.41 | 40.89 | 00:00:00 | 2001-12-27 | 907,800 | 41.09 | 41.18 | 40.11 | 40.50 | 00:00:00 | 2001-12-28 | 805,800 | 40.60 | 41.15 | 40.52 | 40.98 | 00:00:00 | 2001-12-31 | 863,000 | 40.98 | 40.98 | 39.62 | 40.10 | 00:00:00 | 2002-01-02 | 709,800 | 39.80 | 40.09 | 38.57 | 39.59 | 00:00:00 | 2002-01-03 | 1,858,600 | 39.00 | 40.85 | 38.65 | 39.14 | 00:00:00 | 2002-01-04 | 1,337,200 | 39.30 | 39.61 | 38.20 | 39.01 | 00:00:00 | 2002-01-07 | 970,400 | 39.11 | 39.54 | 38.76 | 38.96 | 00:00:00 | 2002-01-08 | 955,000 | 39.05 | 39.10 | 38.35 | 38.45 | 00:00:00 | 2002-01-09 | 1,554,600 | 39.20 | 39.93 | 38.90 | 39.01 | 00:00:00 | 2002-01-10 | 1,518,200 | 39.60 | 40.15 | 38.11 | 38.59 | 00:00:00 | 2002-01-11 | 1,661,400 | 38.70 | 38.70 | 37.15 | 37.69 | 00:00:00 | 2002-01-14 | 1,084,200 | 37.97 | 38.65 | 37.13 | 38.25 | 00:00:00 | 2002-01-15 | 875,400 | 38.25 | 38.99 | 38.18 | 38.90 | 00:00:00 | 2002-01-16 | 943,000 | 38.90 | 39.11 | 38.05 | 38.55 | 00:00:00 | 2002-01-17 | 681,400 | 38.71 | 39.25 | 38.55 | 39.25 | 00:00:00 | 2002-01-18 | 700,400 | 39.25 | 39.63 | 38.81 | 39.52 | 00:00:00 | 2002-01-22 | 1,105,400 | 40.45 | 40.94 | 40.00 | 40.28 | 00:00:00 | 2002-01-23 | 1,885,200 | 40.75 | 40.75 | 38.71 | 39.90 | 00:00:00 | 2002-01-24 | 1,406,000 | 40.92 | 41.32 | 40.50 | 41.07 | 00:00:00 | 2002-01-25 | 1,228,000 | 40.97 | 41.81 | 40.97 | 41.43 | 00:00:00 | 2002-01-28 | 1,089,800 | 41.40 | 42.45 | 41.33 | 42.45 | 00:00:00 | 2002-01-29 | 1,923,000 | 42.70 | 43.60 | 41.99 | 42.86 | 00:00:00 | 2002-01-30 | 1,917,000 | 43.00 | 43.52 | 42.20 | 43.27 | 00:00:00 | 2002-01-31 | 989,000 | 43.27 | 43.65 | 42.54 | 43.06 | 00:00:00 | 2002-02-01 | 1,009,000 | 43.00 | 43.34 | 41.90 | 42.48 | 00:00:00 | 2002-02-04 | 1,134,000 | 42.25 | 43.25 | 42.05 | 43.03 | 00:00:00 | 2002-02-05 | 1,057,400 | 42.80 | 42.81 | 41.30 | 42.14 | 00:00:00 | 2002-02-06 | 914,800 | 41.90 | 42.50 | 40.76 | 40.76 | 00:00:00 | 2002-02-07 | 1,415,800 | 40.76 | 41.00 | 39.56 | 39.68 | 00:00:00 | 2002-02-08 | 1,096,000 | 39.70 | 40.43 | 39.28 | 39.70 | 00:00:00 | 2002-02-11 | 1,149,000 | 39.95 | 41.42 | 39.61 | 41.13 | 00:00:00 | 2002-02-12 | 549,800 | 41.00 | 41.95 | 40.84 | 41.68 | 00:00:00 | 2002-02-13 | 460,200 | 41.68 | 42.44 | 41.27 | 41.50 | 00:00:00 | 2002-02-14 | 384,200 | 41.51 | 42.32 | 41.51 | 41.69 | 00:00:00 | 2002-02-15 | 767,600 | 41.70 | 41.85 | 41.10 | 41.30 | 00:00:00 | 2002-02-19 | 736,400 | 41.50 | 41.95 | 40.50 | 40.72 | 00:00:00 | 2002-02-20 | 1,192,600 | 40.73 | 40.95 | 38.88 | 40.20 | 00:00:00 | 2002-02-21 | 808,200 | 39.95 | 41.47 | 39.42 | 40.70 | 00:00:00 | 2002-02-22 | 1,011,200 | 40.50 | 40.51 | 39.36 | 40.06 | 00:00:00 | 2002-02-25 | 1,132,000 | 40.25 | 42.08 | 40.10 | 41.84 | 00:00:00 | 2002-02-26 | 1,183,000 | 43.05 | 44.00 | 42.70 | 42.80 | 00:00:00 | 2002-02-27 | 1,449,400 | 42.80 | 44.32 | 41.68 | 42.95 | 00:00:00 | 2002-02-28 | 1,200,600 | 43.20 | 44.34 | 42.90 | 43.65 | 00:00:00 | 2002-03-01 | 1,139,800 | 43.40 | 44.70 | 42.95 | 44.56 | 00:00:00 | 2002-03-04 | 2,000,600 | 45.20 | 46.72 | 44.36 | 45.19 | 00:00:00 | 2002-03-05 | 1,868,800 | 44.19 | 45.50 | 43.50 | 43.85 | 00:00:00 | 2002-03-06 | 1,672,600 | 43.95 | 45.85 | 43.43 | 45.21 | 00:00:00 | 2002-03-07 | 1,242,000 | 45.48 | 45.95 | 44.00 | 44.48 | 00:00:00 | 2002-03-08 | 1,554,200 | 45.25 | 45.50 | 43.30 | 43.98 | 00:00:00 | 2002-03-11 | 1,449,800 | 43.98 | 45.24 | 43.00 | 44.74 | 00:00:00 | 2002-03-12 | 848,000 | 44.05 | 45.78 | 43.62 | 45.27 | 00:00:00 | 2002-03-13 | 963,200 | 45.05 | 45.99 | 44.50 | 44.50 | 00:00:00 | 2002-03-14 | 1,165,000 | 44.50 | 44.65 | 43.19 | 43.20 | 00:00:00 | 2002-03-15 | 1,565,600 | 43.15 | 43.16 | 42.00 | 42.74 | 00:00:00 | 2002-03-18 | 1,340,200 | 42.80 | 43.20 | 41.15 | 41.75 | 00:00:00 | 2002-03-19 | 1,783,400 | 41.85 | 43.25 | 40.80 | 42.46 | 00:00:00 | 2002-03-20 | 2,183,000 | 43.15 | 43.40 | 41.22 | 41.45 | 00:00:00 | 2002-03-21 | 4,474,400 | 41.45 | 42.45 | 39.31 | 40.50 | 00:00:00 | 2002-03-22 | 3,332,200 | 41.10 | 43.64 | 40.35 | 43.26 | 00:00:00 | 2002-03-25 | 3,451,000 | 44.50 | 44.70 | 41.77 | 41.80 | 00:00:00 | 2002-03-26 | 2,285,800 | 42.05 | 44.49 | 42.05 | 44.40 | 00:00:00 | 2002-03-27 | 2,766,600 | 45.00 | 45.00 | 43.31 | 43.97 | 00:00:00 | 2002-03-28 | 1,707,200 | 43.97 | 44.37 | 42.75 | 43.40 | 00:00:00 | 2002-04-01 | 1,788,200 | 43.40 | 43.40 | 41.86 | 42.78 | 00:00:00 | 2002-04-02 | 2,072,600 | 42.55 | 43.48 | 41.71 | 42.50 | 00:00:00 | 2002-04-03 | 1,761,600 | 42.80 | 43.90 | 42.70 | 43.60 | 00:00:00 | 2002-04-04 | 1,659,200 | 43.60 | 44.06 | 42.80 | 43.46 | 00:00:00 | 2002-04-05 | 1,526,000 | 43.59 | 44.60 | 43.30 | 44.05 | 00:00:00 | 2002-04-08 | 2,474,000 | 43.57 | 46.20 | 43.00 | 45.75 | 00:00:00 | 2002-04-09 | 2,142,600 | 46.00 | 46.83 | 45.00 | 46.40 | 00:00:00 | 2002-04-10 | 1,754,800 | 46.41 | 47.30 | 45.51 | 46.19 | 00:00:00 | 2002-04-11 | 1,397,200 | 45.90 | 46.75 | 45.42 | 45.63 | 00:00:00 | 2002-04-12 | 946,200 | 45.60 | 46.94 | 45.40 | 46.85 | 00:00:00 | 2002-04-15 | 2,053,000 | 46.05 | 46.92 | 45.70 | 46.17 | 00:00:00 | 2002-04-16 | 1,645,800 | 45.25 | 46.10 | 45.05 | 46.05 | 00:00:00 | 2002-04-17 | 909,000 | 46.55 | 46.98 | 45.90 | 46.21 | 00:00:00 | 2002-04-18 | 1,346,400 | 46.05 | 46.55 | 45.29 | 45.78 | 00:00:00 | 2002-04-19 | 708,600 | 45.85 | 46.50 | 45.85 | 46.42 | 00:00:00 | 2002-04-22 | 2,275,400 | 46.67 | 48.88 | 46.63 | 48.88 | 00:00:00 | 2002-04-23 | 2,736,600 | 49.00 | 51.10 | 48.18 | 50.33 | 00:00:00 | 2002-04-24 | 1,858,400 | 50.40 | 51.25 | 49.50 | 49.76 | 00:00:00 | 2002-04-25 | 1,195,400 | 49.40 | 50.40 | 48.96 | 49.94 | 00:00:00 | 2002-04-26 | 1,345,800 | 49.80 | 50.20 | 48.10 | 48.70 | 00:00:00 | 2002-04-29 | 2,202,400 | 48.70 | 50.60 | 48.70 | 49.60 | 00:00:00 | 2002-04-30 | 1,821,800 | 49.85 | 50.95 | 49.72 | 49.85 | 00:00:00 | 2002-05-01 | 1,884,000 | 49.85 | 51.81 | 49.53 | 51.55 | 00:00:00 | 2002-05-02 | 3,329,000 | 50.60 | 52.44 | 50.22 | 52.43 | 00:00:00 | 2002-05-03 | 1,623,400 | 52.00 | 52.96 | 51.70 | 52.87 | 00:00:00 | 2002-05-06 | 1,999,400 | 52.50 | 53.60 | 51.15 | 51.15 | 00:00:00 | 2002-05-07 | 1,551,600 | 51.30 | 52.85 | 51.30 | 52.25 | 00:00:00 | 2002-05-08 | 2,189,800 | 52.60 | 53.12 | 50.90 | 51.75 | 00:00:00 | 2002-05-09 | 1,162,200 | 51.75 | 52.50 | 51.14 | 51.54 | 00:00:00 | 2002-05-10 | 1,817,400 | 51.46 | 51.47 | 50.30 | 50.39 | 00:00:00 | 2002-05-13 | 1,561,400 | 51.00 | 51.43 | 50.10 | 50.94 | 00:00:00 | 2002-05-14 | 1,977,000 | 50.44 | 53.25 | 50.10 | 52.90 | 00:00:00 | 2002-05-15 | 1,258,400 | 52.70 | 52.99 | 51.88 | 51.89 | 00:00:00 | 2002-05-16 | 2,231,600 | 51.40 | 51.55 | 50.00 | 50.50 | 00:00:00 | 2002-05-17 | 1,477,600 | 50.51 | 51.78 | 50.32 | 51.75 | 00:00:00 | 2002-05-20 | 837,400 | 51.75 | 52.45 | 51.45 | 51.76 | 00:00:00 | 2002-05-21 | 1,412,600 | 51.77 | 51.77 | 50.30 | 50.40 | 00:00:00 | 2002-05-22 | 1,044,800 | 50.41 | 51.19 | 49.63 | 50.08 | 00:00:00 | 2002-05-23 | 1,852,000 | 50.08 | 51.95 | 49.58 | 51.83 | 00:00:00 | 2002-05-24 | 1,141,800 | 51.83 | 52.90 | 51.47 | 52.60 | 00:00:00 | 2002-05-28 | 1,372,400 | 52.61 | 52.99 | 51.73 | 52.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|