|
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 | 2003-05-09 | 1,949,600 | 50.00 | 51.58 | 49.54 | 50.50 | 00:00:00 | 2003-05-12 | 2,475,200 | 50.25 | 52.32 | 50.15 | 52.22 | 00:00:00 | 2003-05-13 | 1,471,200 | 52.00 | 52.51 | 51.70 | 52.19 | 00:00:00 | 2003-05-14 | 1,582,400 | 52.10 | 52.13 | 51.16 | 51.65 | 00:00:00 | 2003-05-15 | 1,099,600 | 51.65 | 52.16 | 51.32 | 52.15 | 00:00:00 | 2003-05-16 | 1,405,000 | 51.70 | 52.15 | 51.10 | 51.68 | 00:00:00 | 2003-05-19 | 1,782,400 | 51.68 | 51.68 | 50.30 | 50.51 | 00:00:00 | 2003-05-20 | 1,815,800 | 50.75 | 51.44 | 50.43 | 50.75 | 00:00:00 | 2003-05-21 | 1,551,600 | 50.60 | 51.44 | 50.20 | 51.21 | 00:00:00 | 2003-05-22 | 4,281,600 | 51.55 | 55.36 | 51.46 | 55.36 | 00:00:00 | 2003-05-23 | 6,658,200 | 55.36 | 59.49 | 55.36 | 57.34 | 00:00:00 | 2003-05-27 | 2,500,400 | 57.30 | 58.17 | 56.88 | 57.27 | 00:00:00 | 2003-05-28 | 4,308,800 | 57.60 | 60.40 | 57.59 | 60.32 | 00:00:00 | 2003-05-29 | 5,086,400 | 60.32 | 62.70 | 59.64 | 59.95 | 00:00:00 | 2003-05-30 | 3,171,800 | 59.95 | 62.59 | 59.41 | 62.50 | 00:00:00 | 2003-06-02 | 2,890,600 | 62.51 | 63.79 | 61.85 | 62.06 | 00:00:00 | 2003-06-03 | 3,397,200 | 62.20 | 62.40 | 60.70 | 60.95 | 00:00:00 | 2003-06-04 | 1,962,000 | 61.10 | 63.23 | 61.01 | 63.07 | 00:00:00 | 2003-06-05 | 2,618,400 | 63.07 | 65.03 | 61.46 | 64.92 | 00:00:00 | 2003-06-06 | 2,890,200 | 65.40 | 65.69 | 62.63 | 62.63 | 00:00:00 | 2003-06-09 | 2,409,400 | 62.36 | 62.36 | 60.38 | 60.43 | 00:00:00 | 2003-06-10 | 2,227,000 | 61.10 | 62.27 | 60.95 | 61.90 | 00:00:00 | 2003-06-11 | 4,731,000 | 62.49 | 67.25 | 62.36 | 67.01 | 00:00:00 | 2003-06-12 | 3,329,800 | 67.24 | 67.55 | 64.82 | 67.00 | 00:00:00 | 2003-06-13 | 3,479,200 | 67.01 | 68.87 | 67.00 | 68.37 | 00:00:00 | 2003-06-16 | 3,478,600 | 68.49 | 71.50 | 68.36 | 71.34 | 00:00:00 | 2003-06-17 | 2,750,800 | 71.35 | 71.55 | 69.87 | 70.94 | 00:00:00 | 2003-06-18 | 2,696,800 | 70.95 | 70.95 | 68.89 | 69.36 | 00:00:00 | 2003-06-19 | 3,889,400 | 69.36 | 70.63 | 67.40 | 69.95 | 00:00:00 | 2003-06-20 | 7,141,200 | 69.96 | 69.96 | 64.05 | 64.25 | 00:00:00 | 2003-06-23 | 4,521,200 | 64.25 | 65.40 | 63.18 | 64.61 | 00:00:00 | 2003-06-24 | 4,136,000 | 64.55 | 66.15 | 63.93 | 64.79 | 00:00:00 | 2003-06-25 | 3,906,000 | 64.93 | 65.30 | 62.69 | 62.72 | 00:00:00 | 2003-06-26 | 3,334,000 | 63.20 | 65.14 | 62.35 | 64.88 | 00:00:00 | 2003-06-27 | 2,348,600 | 64.89 | 65.50 | 63.22 | 63.32 | 00:00:00 | 2003-06-30 | 2,639,200 | 64.20 | 64.75 | 61.71 | 61.98 | 00:00:00 | 2003-07-01 | 3,473,600 | 61.85 | 63.11 | 60.50 | 63.00 | 00:00:00 | 2003-07-02 | 2,798,000 | 63.35 | 64.05 | 62.45 | 63.96 | 00:00:00 | 2003-07-03 | 1,432,600 | 63.15 | 63.90 | 62.57 | 63.15 | 00:00:00 | 2003-07-07 | 2,694,400 | 63.99 | 65.75 | 62.90 | 65.70 | 00:00:00 | 2003-07-08 | 1,630,600 | 65.70 | 66.60 | 65.05 | 66.50 | 00:00:00 | 2003-07-09 | 2,065,600 | 65.57 | 66.43 | 64.90 | 65.18 | 00:00:00 | 2003-07-10 | 1,515,600 | 64.80 | 65.05 | 63.25 | 63.77 | 00:00:00 | 2003-07-11 | 2,435,400 | 63.85 | 63.95 | 62.92 | 63.71 | 00:00:00 | 2003-07-14 | 1,585,000 | 63.94 | 65.23 | 63.94 | 64.68 | 00:00:00 | 2003-07-15 | 5,162,800 | 65.00 | 65.44 | 60.88 | 61.11 | 00:00:00 | 2003-07-16 | 3,634,600 | 61.20 | 61.93 | 59.96 | 61.07 | 00:00:00 | 2003-07-17 | 2,219,400 | 61.07 | 61.21 | 59.60 | 59.67 | 00:00:00 | 2003-07-18 | 1,765,400 | 60.00 | 60.14 | 58.53 | 59.75 | 00:00:00 | 2003-07-21 | 3,334,000 | 59.50 | 60.84 | 58.05 | 58.12 | 00:00:00 | 2003-07-22 | 3,234,800 | 58.45 | 59.30 | 57.40 | 59.21 | 00:00:00 | 2003-07-23 | 1,549,600 | 59.40 | 59.95 | 58.35 | 58.80 | 00:00:00 | 2003-07-24 | 1,978,000 | 59.00 | 59.95 | 57.79 | 57.92 | 00:00:00 | 2003-07-25 | 1,739,800 | 59.08 | 59.19 | 56.75 | 58.39 | 00:00:00 | 2003-07-28 | 1,393,000 | 58.40 | 58.60 | 57.27 | 57.74 | 00:00:00 | 2003-07-29 | 1,962,000 | 57.74 | 58.80 | 57.15 | 57.15 | 00:00:00 | 2003-07-30 | 1,625,000 | 57.15 | 58.11 | 56.73 | 57.92 | 00:00:00 | 2003-07-31 | 2,244,800 | 57.92 | 58.12 | 56.31 | 56.61 | 00:00:00 | 2003-08-01 | 2,195,000 | 56.36 | 56.75 | 55.08 | 55.84 | 00:00:00 | 2003-08-04 | 2,205,400 | 55.82 | 56.57 | 54.82 | 56.25 | 00:00:00 | 2003-08-05 | 1,517,400 | 56.28 | 56.95 | 54.97 | 55.15 | 00:00:00 | 2003-08-06 | 2,489,600 | 55.65 | 57.53 | 55.60 | 57.26 | 00:00:00 | 2003-08-07 | 1,651,400 | 57.27 | 57.68 | 56.40 | 57.68 | 00:00:00 | 2003-08-08 | 2,189,800 | 58.00 | 59.52 | 58.00 | 58.88 | 00:00:00 | 2003-08-11 | 2,017,000 | 58.89 | 59.01 | 57.17 | 57.95 | 00:00:00 | 2003-08-12 | 2,160,600 | 57.95 | 58.69 | 57.05 | 58.06 | 00:00:00 | 2003-08-13 | 2,184,600 | 58.06 | 58.06 | 56.19 | 56.28 | 00:00:00 | 2003-08-14 | 1,631,000 | 56.28 | 56.71 | 55.58 | 56.65 | 00:00:00 | 2003-08-15 | 877,200 | 56.45 | 57.19 | 56.35 | 56.94 | 00:00:00 | 2003-08-18 | 1,652,400 | 56.94 | 57.39 | 56.54 | 56.81 | 00:00:00 | 2003-08-19 | 2,180,800 | 57.25 | 58.45 | 57.15 | 58.10 | 00:00:00 | 2003-08-20 | 1,117,800 | 57.60 | 58.06 | 57.15 | 57.57 | 00:00:00 | 2003-08-21 | 1,361,000 | 57.57 | 58.78 | 57.56 | 58.66 | 00:00:00 | 2003-08-22 | 1,102,000 | 58.89 | 59.00 | 57.40 | 57.47 | 00:00:00 | 2003-08-25 | 949,600 | 57.50 | 58.20 | 57.12 | 57.68 | 00:00:00 | 2003-08-26 | 1,364,400 | 57.95 | 57.95 | 56.03 | 57.26 | 00:00:00 | 2003-08-27 | 1,313,600 | 57.20 | 57.20 | 56.31 | 56.31 | 00:00:00 | 2003-08-28 | 928,000 | 56.40 | 57.72 | 56.30 | 57.69 | 00:00:00 | 2003-08-29 | 827,400 | 57.05 | 57.59 | 56.98 | 57.22 | 00:00:00 | 2003-09-02 | 1,300,400 | 57.22 | 57.73 | 56.65 | 57.41 | 00:00:00 | 2003-09-03 | 2,073,400 | 58.07 | 60.20 | 57.40 | 60.01 | 00:00:00 | 2003-09-04 | 2,417,200 | 60.01 | 60.51 | 59.25 | 60.00 | 00:00:00 | 2003-09-05 | 1,983,600 | 60.01 | 60.39 | 58.73 | 58.98 | 00:00:00 | 2003-09-08 | 1,068,200 | 59.40 | 59.52 | 58.63 | 59.19 | 00:00:00 | 2003-09-09 | 2,780,800 | 58.60 | 58.83 | 56.89 | 57.51 | 00:00:00 | 2003-09-10 | 3,664,800 | 56.65 | 56.80 | 54.09 | 54.21 | 00:00:00 | 2003-09-11 | 2,870,000 | 54.60 | 55.31 | 53.87 | 54.90 | 00:00:00 | 2003-09-12 | 1,727,800 | 54.88 | 56.09 | 54.32 | 55.89 | 00:00:00 | 2003-09-15 | 2,692,200 | 55.90 | 57.70 | 55.90 | 57.59 | 00:00:00 | 2003-09-16 | 2,791,600 | 57.59 | 59.61 | 57.12 | 59.50 | 00:00:00 | 2003-09-17 | 6,166,000 | 56.11 | 60.25 | 56.11 | 58.05 | 00:00:00 | 2003-09-18 | 3,092,800 | 58.42 | 59.65 | 57.66 | 59.62 | 00:00:00 | 2003-09-19 | 2,238,800 | 59.50 | 59.50 | 58.71 | 58.90 | 00:00:00 | 2003-09-22 | 3,302,400 | 58.91 | 58.91 | 56.64 | 56.85 | 00:00:00 | 2003-09-23 | 1,625,600 | 57.45 | 58.40 | 56.77 | 58.40 | 00:00:00 | 2003-09-24 | 2,145,200 | 58.50 | 59.55 | 57.91 | 57.91 | 00:00:00 | 2003-09-25 | 1,499,200 | 58.25 | 59.58 | 57.71 | 58.10 | 00:00:00 | 2003-09-26 | 1,332,000 | 58.05 | 58.85 | 57.58 | 57.80 | 00:00:00 | 2003-09-29 | 1,497,400 | 58.00 | 58.82 | 57.91 | 58.74 | 00:00:00 | 2003-09-30 | 3,623,200 | 58.50 | 60.37 | 58.24 | 59.66 | 00:00:00 | 2003-10-01 | 5,094,000 | 59.66 | 64.20 | 59.10 | 64.20 | 00:00:00 | 2003-10-02 | 3,107,800 | 64.21 | 64.37 | 63.00 | 63.81 | 00:00:00 | 2003-10-03 | 3,080,600 | 63.82 | 63.82 | 62.10 | 63.40 | 00:00:00 | 2003-10-06 | 1,889,200 | 63.40 | 65.45 | 63.31 | 65.19 | 00:00:00 | 2003-10-07 | 2,456,400 | 65.19 | 65.20 | 63.87 | 64.71 | 00:00:00 | 2003-10-08 | 2,221,800 | 64.65 | 66.39 | 64.36 | 65.95 | 00:00:00 | 2003-10-09 | 2,373,000 | 65.96 | 67.00 | 65.22 | 66.68 | 00:00:00 | 2003-10-10 | 1,441,000 | 66.69 | 67.00 | 65.69 | 66.29 | 00:00:00 | 2003-10-13 | 1,249,800 | 66.29 | 67.79 | 66.29 | 67.75 | 00:00:00 | 2003-10-14 | 1,250,200 | 67.76 | 68.08 | 66.40 | 68.00 | 00:00:00 | 2003-10-15 | 2,626,000 | 68.00 | 68.00 | 65.36 | 65.60 | 00:00:00 | 2003-10-16 | 2,019,000 | 65.75 | 66.71 | 65.60 | 65.84 | 00:00:00 | 2003-10-17 | 1,261,600 | 66.09 | 66.09 | 64.92 | 65.23 | 00:00:00 | 2003-10-20 | 1,146,800 | 65.00 | 66.15 | 65.00 | 65.81 | 00:00:00 | 2003-10-21 | 1,221,800 | 65.81 | 66.55 | 65.00 | 66.49 | 00:00:00 | 2003-10-22 | 2,217,000 | 66.49 | 67.00 | 64.01 | 66.16 | 00:00:00 | 2003-10-23 | 2,377,400 | 66.16 | 68.30 | 65.76 | 67.44 | 00:00:00 | 2003-10-24 | 1,436,200 | 67.20 | 67.25 | 65.75 | 66.47 | 00:00:00 | 2003-10-27 | 1,770,800 | 66.48 | 68.31 | 66.40 | 67.23 | 00:00:00 | 2003-10-28 | 1,458,600 | 67.60 | 68.10 | 66.62 | 68.10 | 00:00:00 | 2003-10-29 | 2,196,800 | 67.85 | 69.35 | 67.50 | 69.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|