|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 1,372,400 | 52.61 | 52.99 | 51.73 | 52.16 | 00:00:00 | 2002-05-29 | 1,654,600 | 52.55 | 52.95 | 51.26 | 51.37 | 00:00:00 | 2002-05-30 | 1,584,800 | 51.14 | 51.87 | 50.25 | 50.77 | 00:00:00 | 2002-05-31 | 1,022,600 | 50.77 | 52.17 | 50.77 | 51.53 | 00:00:00 | 2002-06-03 | 1,404,400 | 51.50 | 51.50 | 49.91 | 50.02 | 00:00:00 | 2002-06-04 | 2,142,000 | 49.45 | 49.80 | 48.02 | 48.40 | 00:00:00 | 2002-06-05 | 2,960,000 | 48.40 | 49.63 | 48.40 | 49.35 | 00:00:00 | 2002-06-06 | 2,142,400 | 49.35 | 50.79 | 49.20 | 49.68 | 00:00:00 | 2002-06-07 | 1,792,400 | 49.50 | 51.59 | 48.75 | 50.61 | 00:00:00 | 2002-06-10 | 940,600 | 50.75 | 51.30 | 50.01 | 50.22 | 00:00:00 | 2002-06-11 | 1,334,000 | 50.00 | 50.97 | 49.91 | 49.98 | 00:00:00 | 2002-06-12 | 1,631,800 | 49.69 | 50.88 | 49.05 | 49.45 | 00:00:00 | 2002-06-13 | 2,325,200 | 49.45 | 49.45 | 46.81 | 47.03 | 00:00:00 | 2002-06-14 | 3,116,200 | 47.03 | 47.29 | 45.50 | 46.60 | 00:00:00 | 2002-06-17 | 1,992,400 | 46.80 | 48.97 | 46.80 | 48.38 | 00:00:00 | 2002-06-18 | 2,077,400 | 48.94 | 50.15 | 48.76 | 49.37 | 00:00:00 | 2002-06-19 | 3,075,000 | 49.90 | 51.84 | 49.20 | 50.33 | 00:00:00 | 2002-06-20 | 2,050,600 | 50.75 | 52.00 | 50.72 | 51.72 | 00:00:00 | 2002-06-21 | 2,841,800 | 52.60 | 52.77 | 51.43 | 52.11 | 00:00:00 | 2002-06-24 | 2,394,800 | 52.20 | 53.19 | 51.00 | 52.63 | 00:00:00 | 2002-06-25 | 4,263,200 | 53.75 | 54.39 | 50.05 | 50.49 | 00:00:00 | 2002-06-26 | 3,311,000 | 50.49 | 51.72 | 49.82 | 51.63 | 00:00:00 | 2002-06-27 | 2,201,000 | 52.15 | 52.70 | 50.35 | 51.10 | 00:00:00 | 2002-06-28 | 2,549,200 | 51.15 | 52.88 | 51.00 | 51.51 | 00:00:00 | 2002-07-01 | 2,594,000 | 52.20 | 52.89 | 51.94 | 52.50 | 00:00:00 | 2002-07-02 | 2,363,200 | 52.50 | 52.50 | 49.34 | 49.83 | 00:00:00 | 2002-07-03 | 2,441,600 | 49.55 | 50.30 | 47.60 | 50.20 | 00:00:00 | 2002-07-05 | 823,000 | 50.80 | 52.30 | 50.30 | 51.90 | 00:00:00 | 2002-07-08 | 1,409,000 | 52.10 | 52.40 | 51.21 | 51.95 | 00:00:00 | 2002-07-09 | 3,019,400 | 52.08 | 53.55 | 51.74 | 52.00 | 00:00:00 | 2002-07-10 | 2,399,600 | 52.01 | 52.40 | 49.63 | 49.68 | 00:00:00 | 2002-07-11 | 4,011,400 | 49.90 | 50.40 | 48.21 | 49.46 | 00:00:00 | 2002-07-12 | 3,146,000 | 49.71 | 49.85 | 47.79 | 48.55 | 00:00:00 | 2002-07-15 | 3,348,600 | 48.10 | 48.99 | 45.72 | 48.70 | 00:00:00 | 2002-07-16 | 3,926,400 | 48.46 | 48.46 | 45.17 | 45.56 | 00:00:00 | 2002-07-17 | 4,152,600 | 46.25 | 47.95 | 43.90 | 45.85 | 00:00:00 | 2002-07-18 | 2,095,400 | 45.85 | 47.55 | 45.25 | 45.61 | 00:00:00 | 2002-07-19 | 2,524,400 | 45.05 | 46.43 | 42.83 | 42.95 | 00:00:00 | 2002-07-22 | 4,212,000 | 42.95 | 44.20 | 40.07 | 40.38 | 00:00:00 | 2002-07-23 | 3,004,400 | 40.95 | 43.04 | 40.85 | 42.55 | 00:00:00 | 2002-07-24 | 2,700,200 | 42.05 | 44.95 | 40.70 | 44.76 | 00:00:00 | 2002-07-25 | 3,217,000 | 44.77 | 46.54 | 42.05 | 44.33 | 00:00:00 | 2002-07-26 | 2,689,400 | 44.36 | 45.19 | 42.86 | 43.63 | 00:00:00 | 2002-07-29 | 2,232,600 | 44.65 | 48.10 | 44.65 | 47.80 | 00:00:00 | 2002-07-30 | 2,561,200 | 47.40 | 48.84 | 46.30 | 47.30 | 00:00:00 | 2002-07-31 | 1,875,400 | 47.50 | 48.00 | 45.63 | 46.21 | 00:00:00 | 2002-08-01 | 2,308,400 | 45.60 | 46.35 | 44.05 | 45.49 | 00:00:00 | 2002-08-02 | 2,517,600 | 45.40 | 45.41 | 41.30 | 41.86 | 00:00:00 | 2002-08-05 | 2,806,600 | 41.87 | 42.99 | 41.02 | 42.01 | 00:00:00 | 2002-08-06 | 1,878,400 | 42.50 | 44.99 | 42.50 | 44.33 | 00:00:00 | 2002-08-07 | 1,923,600 | 45.75 | 45.85 | 43.26 | 44.48 | 00:00:00 | 2002-08-08 | 1,559,200 | 44.25 | 46.24 | 43.52 | 46.21 | 00:00:00 | 2002-08-09 | 1,930,000 | 46.11 | 47.57 | 45.37 | 47.20 | 00:00:00 | 2002-08-12 | 1,524,200 | 46.90 | 46.91 | 45.75 | 46.65 | 00:00:00 | 2002-08-13 | 1,320,800 | 46.45 | 47.25 | 45.76 | 46.01 | 00:00:00 | 2002-08-14 | 2,153,400 | 46.00 | 46.90 | 45.06 | 46.87 | 00:00:00 | 2002-08-15 | 2,775,400 | 47.50 | 49.92 | 47.45 | 49.52 | 00:00:00 | 2002-08-16 | 1,596,000 | 48.75 | 50.24 | 48.00 | 50.00 | 00:00:00 | 2002-08-19 | 1,397,600 | 50.03 | 51.59 | 50.00 | 51.40 | 00:00:00 | 2002-08-20 | 1,169,600 | 51.40 | 51.40 | 50.25 | 50.69 | 00:00:00 | 2002-08-21 | 1,425,600 | 51.10 | 51.30 | 48.83 | 49.56 | 00:00:00 | 2002-08-22 | 1,122,400 | 49.57 | 51.46 | 49.45 | 51.45 | 00:00:00 | 2002-08-23 | 1,056,200 | 50.75 | 51.85 | 50.17 | 50.29 | 00:00:00 | 2002-08-26 | 1,520,400 | 50.40 | 51.25 | 49.50 | 51.18 | 00:00:00 | 2002-08-27 | 1,095,200 | 51.18 | 51.18 | 49.65 | 49.82 | 00:00:00 | 2002-08-28 | 817,000 | 49.57 | 50.26 | 49.00 | 49.26 | 00:00:00 | 2002-08-29 | 1,608,600 | 48.50 | 48.65 | 47.80 | 48.06 | 00:00:00 | 2002-08-30 | 1,802,200 | 48.13 | 49.43 | 47.75 | 47.95 | 00:00:00 | 2002-09-03 | 1,793,200 | 47.95 | 47.95 | 45.06 | 45.08 | 00:00:00 | 2002-09-04 | 1,964,200 | 46.00 | 47.97 | 45.70 | 47.81 | 00:00:00 | 2002-09-05 | 1,976,800 | 47.81 | 49.68 | 47.45 | 48.90 | 00:00:00 | 2002-09-06 | 1,366,200 | 50.00 | 50.37 | 48.30 | 49.25 | 00:00:00 | 2002-09-09 | 2,083,000 | 49.25 | 51.40 | 48.75 | 51.36 | 00:00:00 | 2002-09-10 | 1,823,600 | 51.36 | 51.40 | 50.23 | 50.76 | 00:00:00 | 2002-09-11 | 835,800 | 51.00 | 51.94 | 50.88 | 51.39 | 00:00:00 | 2002-09-12 | 1,358,400 | 51.15 | 51.16 | 49.82 | 50.10 | 00:00:00 | 2002-09-13 | 1,672,200 | 50.10 | 51.69 | 49.52 | 51.65 | 00:00:00 | 2002-09-16 | 2,858,600 | 51.50 | 53.00 | 51.20 | 52.24 | 00:00:00 | 2002-09-17 | 1,609,200 | 52.75 | 52.93 | 51.60 | 51.61 | 00:00:00 | 2002-09-18 | 3,578,600 | 50.60 | 51.25 | 49.80 | 50.24 | 00:00:00 | 2002-09-19 | 3,925,800 | 49.24 | 49.24 | 46.98 | 46.98 | 00:00:00 | 2002-09-20 | 3,451,600 | 46.90 | 48.78 | 46.90 | 48.69 | 00:00:00 | 2002-09-23 | 2,636,800 | 48.69 | 49.75 | 47.78 | 48.50 | 00:00:00 | 2002-09-24 | 2,880,000 | 48.51 | 48.56 | 46.95 | 47.03 | 00:00:00 | 2002-09-25 | 4,117,600 | 47.04 | 48.80 | 46.10 | 48.26 | 00:00:00 | 2002-09-26 | 3,797,400 | 49.10 | 50.90 | 48.82 | 50.35 | 00:00:00 | 2002-09-27 | 1,753,000 | 50.00 | 50.57 | 48.68 | 48.88 | 00:00:00 | 2002-09-30 | 2,388,200 | 48.65 | 49.58 | 47.11 | 48.84 | 00:00:00 | 2002-10-01 | 2,687,000 | 49.90 | 50.90 | 47.89 | 50.59 | 00:00:00 | 2002-10-02 | 3,083,800 | 49.95 | 51.46 | 49.33 | 49.61 | 00:00:00 | 2002-10-03 | 3,344,400 | 48.73 | 49.20 | 47.24 | 47.26 | 00:00:00 | 2002-10-04 | 4,250,800 | 47.31 | 48.50 | 44.19 | 45.07 | 00:00:00 | 2002-10-07 | 3,798,600 | 45.00 | 45.10 | 42.62 | 43.02 | 00:00:00 | 2002-10-08 | 2,924,400 | 43.90 | 45.30 | 42.29 | 44.67 | 00:00:00 | 2002-10-09 | 3,860,800 | 43.60 | 43.70 | 41.90 | 42.10 | 00:00:00 | 2002-10-10 | 3,287,200 | 41.85 | 43.83 | 41.20 | 43.64 | 00:00:00 | 2002-10-11 | 2,925,200 | 43.64 | 46.11 | 43.64 | 44.70 | 00:00:00 | 2002-10-14 | 1,539,400 | 44.48 | 45.03 | 44.05 | 44.26 | 00:00:00 | 2002-10-15 | 2,588,000 | 45.30 | 47.15 | 45.10 | 47.14 | 00:00:00 | 2002-10-16 | 1,617,800 | 46.75 | 46.99 | 45.27 | 45.60 | 00:00:00 | 2002-10-17 | 3,985,600 | 48.00 | 50.00 | 47.90 | 49.94 | 00:00:00 | 2002-10-18 | 2,169,000 | 49.95 | 49.95 | 48.37 | 48.93 | 00:00:00 | 2002-10-21 | 1,979,800 | 48.93 | 51.38 | 48.00 | 51.23 | 00:00:00 | 2002-10-22 | 2,005,800 | 51.02 | 51.10 | 48.80 | 49.52 | 00:00:00 | 2002-10-23 | 2,475,400 | 49.42 | 50.65 | 49.04 | 50.40 | 00:00:00 | 2002-10-24 | 2,706,600 | 50.40 | 50.86 | 48.78 | 48.93 | 00:00:00 | 2002-10-25 | 2,929,600 | 48.94 | 49.15 | 47.21 | 48.20 | 00:00:00 | 2002-10-28 | 1,931,400 | 48.90 | 48.90 | 46.04 | 46.25 | 00:00:00 | 2002-10-29 | 2,782,200 | 46.25 | 47.00 | 45.83 | 46.58 | 00:00:00 | 2002-10-30 | 1,722,800 | 46.59 | 47.21 | 45.36 | 45.77 | 00:00:00 | 2002-10-31 | 1,642,200 | 45.78 | 47.56 | 45.78 | 47.20 | 00:00:00 | 2002-11-01 | 2,085,600 | 47.12 | 47.13 | 46.22 | 46.75 | 00:00:00 | 2002-11-04 | 1,199,600 | 47.10 | 48.68 | 47.00 | 47.26 | 00:00:00 | 2002-11-05 | 1,349,800 | 47.26 | 47.28 | 45.95 | 46.29 | 00:00:00 | 2002-11-06 | 2,240,800 | 46.29 | 48.64 | 45.00 | 47.15 | 00:00:00 | 2002-11-07 | 2,730,600 | 45.00 | 45.46 | 44.06 | 44.46 | 00:00:00 | 2002-11-08 | 2,297,600 | 44.53 | 45.15 | 43.37 | 43.55 | 00:00:00 | 2002-11-11 | 1,600,600 | 43.30 | 44.05 | 42.87 | 43.46 | 00:00:00 | 2002-11-12 | 1,429,200 | 43.82 | 43.82 | 42.65 | 42.69 | 00:00:00 | 2002-11-13 | 1,763,200 | 42.50 | 43.65 | 42.05 | 42.70 | 00:00:00 | 2002-11-14 | 1,177,600 | 43.50 | 44.50 | 43.17 | 44.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|