|
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 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 2,196,800 | 67.85 | 69.35 | 67.50 | 69.26 | 00:00:00 | 2003-10-30 | 1,803,600 | 69.51 | 69.70 | 68.02 | 68.59 | 00:00:00 | 2003-10-31 | 751,200 | 68.65 | 69.10 | 68.26 | 68.49 | 00:00:00 | 2003-11-03 | 1,158,600 | 68.74 | 69.71 | 68.73 | 69.25 | 00:00:00 | 2003-11-04 | 987,400 | 69.25 | 69.91 | 68.88 | 69.57 | 00:00:00 | 2003-11-05 | 2,323,200 | 69.65 | 71.82 | 69.01 | 71.74 | 00:00:00 | 2003-11-06 | 1,867,200 | 71.25 | 71.85 | 70.63 | 71.35 | 00:00:00 | 2003-11-07 | 4,365,600 | 71.27 | 71.28 | 67.27 | 68.00 | 00:00:00 | 2003-11-10 | 3,205,200 | 68.35 | 68.40 | 66.31 | 66.37 | 00:00:00 | 2003-11-11 | 1,720,600 | 66.37 | 68.06 | 66.37 | 67.56 | 00:00:00 | 2003-11-12 | 1,384,800 | 67.75 | 68.90 | 67.75 | 68.73 | 00:00:00 | 2003-11-13 | 1,535,800 | 68.73 | 69.20 | 68.00 | 69.00 | 00:00:00 | 2003-11-14 | 1,164,600 | 68.99 | 69.19 | 67.65 | 67.85 | 00:00:00 | 2003-11-17 | 1,277,600 | 67.62 | 67.72 | 66.39 | 67.60 | 00:00:00 | 2003-11-18 | 1,725,400 | 67.80 | 68.59 | 66.85 | 66.85 | 00:00:00 | 2003-11-19 | 1,320,600 | 67.35 | 67.87 | 66.30 | 67.00 | 00:00:00 | 2003-11-20 | 1,380,000 | 66.75 | 67.60 | 66.38 | 66.95 | 00:00:00 | 2003-11-21 | 1,422,200 | 67.58 | 68.59 | 67.15 | 68.10 | 00:00:00 | 2003-11-24 | 2,215,200 | 68.10 | 69.52 | 67.97 | 69.00 | 00:00:00 | 2003-11-25 | 1,610,600 | 69.15 | 69.60 | 67.88 | 69.32 | 00:00:00 | 2003-11-26 | 1,212,200 | 69.32 | 69.32 | 68.03 | 68.63 | 00:00:00 | 2003-11-28 | 333,400 | 68.95 | 69.15 | 68.77 | 68.88 | 00:00:00 | 2003-12-01 | 1,341,600 | 69.12 | 70.48 | 69.12 | 70.23 | 00:00:00 | 2003-12-02 | 1,966,200 | 70.20 | 70.28 | 69.10 | 69.88 | 00:00:00 | 2003-12-03 | 1,564,800 | 69.88 | 70.15 | 68.64 | 68.81 | 00:00:00 | 2003-12-04 | 1,958,600 | 68.61 | 69.30 | 67.05 | 67.72 | 00:00:00 | 2003-12-05 | 1,236,600 | 67.50 | 68.62 | 67.42 | 67.83 | 00:00:00 | 2003-12-08 | 1,915,600 | 67.90 | 70.25 | 67.90 | 70.24 | 00:00:00 | 2003-12-09 | 2,745,400 | 70.24 | 70.24 | 68.33 | 68.42 | 00:00:00 | 2003-12-10 | 3,955,600 | 68.42 | 68.43 | 64.27 | 65.12 | 00:00:00 | 2003-12-11 | 1,741,600 | 66.00 | 66.90 | 65.92 | 66.47 | 00:00:00 | 2003-12-12 | 979,000 | 66.70 | 67.34 | 66.50 | 66.76 | 00:00:00 | 2003-12-15 | 1,991,800 | 67.20 | 67.40 | 65.70 | 65.90 | 00:00:00 | 2003-12-16 | 3,117,200 | 65.90 | 66.66 | 64.10 | 65.81 | 00:00:00 | 2003-12-17 | 1,965,600 | 66.11 | 67.13 | 65.60 | 66.00 | 00:00:00 | 2003-12-18 | 1,496,600 | 66.25 | 67.70 | 65.91 | 67.18 | 00:00:00 | 2003-12-19 | 3,944,200 | 68.10 | 70.22 | 67.82 | 70.00 | 00:00:00 | 2003-12-22 | 3,182,200 | 71.35 | 73.00 | 70.94 | 72.81 | 00:00:00 | 2003-12-23 | 2,973,800 | 73.06 | 74.39 | 72.72 | 74.30 | 00:00:00 | 2003-12-24 | 898,600 | 74.10 | 74.10 | 72.83 | 73.63 | 00:00:00 | 2003-12-26 | 507,200 | 73.93 | 74.96 | 73.87 | 74.46 | 00:00:00 | 2003-12-29 | 1,400,400 | 74.46 | 74.60 | 73.48 | 73.88 | 00:00:00 | 2003-12-30 | 1,670,000 | 73.89 | 73.95 | 72.61 | 73.00 | 00:00:00 | 2003-12-31 | 1,376,400 | 73.00 | 73.40 | 72.15 | 72.52 | 00:00:00 | 2004-01-02 | 2,058,400 | 72.52 | 72.90 | 69.99 | 70.54 | 00:00:00 | 2004-01-05 | 3,652,600 | 70.54 | 70.69 | 67.04 | 68.31 | 00:00:00 | 2004-01-06 | 2,038,400 | 68.75 | 70.14 | 68.66 | 69.90 | 00:00:00 | 2004-01-07 | 2,211,200 | 69.70 | 69.80 | 67.40 | 69.14 | 00:00:00 | 2004-01-08 | 4,907,000 | 68.98 | 68.98 | 64.46 | 66.31 | 00:00:00 | 2004-01-09 | 3,307,200 | 66.85 | 69.00 | 66.85 | 67.22 | 00:00:00 | 2004-01-12 | 2,694,000 | 67.42 | 68.03 | 65.49 | 66.27 | 00:00:00 | 2004-01-13 | 2,616,400 | 66.45 | 67.10 | 64.66 | 65.96 | 00:00:00 | 2004-01-14 | 2,111,600 | 66.50 | 67.60 | 66.39 | 67.27 | 00:00:00 | 2004-01-15 | 2,466,000 | 67.95 | 69.24 | 67.24 | 68.48 | 00:00:00 | 2004-01-16 | 1,819,400 | 69.00 | 69.18 | 68.35 | 68.83 | 00:00:00 | 2004-01-20 | 1,938,600 | 68.90 | 69.00 | 66.45 | 67.81 | 00:00:00 | 2004-01-21 | 2,854,400 | 69.00 | 71.14 | 69.00 | 70.90 | 00:00:00 | 2004-01-22 | 1,954,000 | 72.00 | 72.35 | 70.72 | 71.50 | 00:00:00 | 2004-01-23 | 1,543,400 | 71.60 | 72.16 | 70.45 | 70.90 | 00:00:00 | 2004-01-26 | 1,052,000 | 70.90 | 71.13 | 70.06 | 70.52 | 00:00:00 | 2004-01-27 | 1,340,600 | 70.62 | 71.36 | 70.38 | 71.16 | 00:00:00 | 2004-01-28 | 3,150,400 | 70.90 | 70.91 | 66.30 | 66.56 | 00:00:00 | 2004-01-29 | 2,852,400 | 66.05 | 67.10 | 64.54 | 67.06 | 00:00:00 | 2004-01-30 | 1,418,600 | 66.90 | 68.17 | 66.69 | 67.54 | 00:00:00 | 2004-02-02 | 1,804,800 | 68.25 | 68.84 | 67.01 | 68.62 | 00:00:00 | 2004-02-03 | 1,512,400 | 68.45 | 69.98 | 68.20 | 69.01 | 00:00:00 | 2004-02-04 | 1,591,600 | 68.50 | 68.62 | 67.23 | 67.32 | 00:00:00 | 2004-02-05 | 1,853,400 | 66.85 | 68.25 | 66.20 | 66.99 | 00:00:00 | 2004-02-06 | 1,557,000 | 67.65 | 69.99 | 67.65 | 69.87 | 00:00:00 | 2004-02-09 | 1,747,000 | 69.62 | 70.10 | 68.40 | 68.70 | 00:00:00 | 2004-02-10 | 1,170,400 | 68.50 | 68.76 | 67.55 | 68.30 | 00:00:00 | 2004-02-11 | 1,718,600 | 68.26 | 70.52 | 67.41 | 70.15 | 00:00:00 | 2004-02-12 | 1,188,400 | 70.10 | 70.50 | 69.42 | 69.56 | 00:00:00 | 2004-02-13 | 842,400 | 70.00 | 70.40 | 69.14 | 69.20 | 00:00:00 | 2004-02-17 | 1,271,200 | 70.00 | 71.49 | 69.82 | 70.60 | 00:00:00 | 2004-02-18 | 1,819,800 | 70.40 | 70.60 | 69.35 | 69.58 | 00:00:00 | 2004-02-19 | 1,119,400 | 70.20 | 70.40 | 69.39 | 69.52 | 00:00:00 | 2004-02-20 | 2,166,200 | 69.52 | 70.44 | 67.71 | 67.71 | 00:00:00 | 2004-02-23 | 1,630,800 | 68.50 | 68.63 | 67.02 | 67.08 | 00:00:00 | 2004-02-24 | 1,547,800 | 67.09 | 68.09 | 67.01 | 67.38 | 00:00:00 | 2004-02-25 | 2,275,400 | 67.60 | 68.49 | 66.12 | 68.34 | 00:00:00 | 2004-02-26 | 1,773,400 | 67.95 | 70.47 | 67.63 | 70.45 | 00:00:00 | 2004-02-27 | 2,488,600 | 70.75 | 72.84 | 70.75 | 72.35 | 00:00:00 | 2004-03-01 | 5,005,800 | 74.75 | 76.49 | 74.01 | 76.47 | 00:00:00 | 2004-03-02 | 3,146,200 | 77.00 | 77.05 | 75.04 | 76.19 | 00:00:00 | 2004-03-03 | 1,402,800 | 75.75 | 75.75 | 74.15 | 75.50 | 00:00:00 | 2004-03-04 | 2,242,600 | 75.20 | 77.49 | 74.96 | 77.19 | 00:00:00 | 2004-03-05 | 2,705,800 | 78.00 | 79.99 | 78.00 | 78.71 | 00:00:00 | 2004-03-08 | 1,784,200 | 78.71 | 79.70 | 77.79 | 78.38 | 00:00:00 | 2004-03-09 | 1,698,000 | 78.46 | 78.98 | 77.30 | 78.28 | 00:00:00 | 2004-03-10 | 2,020,600 | 79.00 | 79.75 | 76.12 | 76.47 | 00:00:00 | 2004-03-11 | 2,135,600 | 76.47 | 77.90 | 75.59 | 76.31 | 00:00:00 | 2004-03-12 | 1,410,600 | 77.00 | 77.73 | 75.83 | 77.73 | 00:00:00 | 2004-03-15 | 2,245,400 | 78.05 | 79.20 | 77.54 | 78.16 | 00:00:00 | 2004-03-16 | 2,990,800 | 79.40 | 79.90 | 77.55 | 79.25 | 00:00:00 | 2004-03-17 | 5,199,400 | 79.51 | 79.76 | 77.95 | 79.09 | 00:00:00 | 2004-03-18 | 2,334,200 | 78.80 | 79.16 | 78.11 | 78.45 | 00:00:00 | 2004-03-19 | 1,760,200 | 77.83 | 78.55 | 77.27 | 77.28 | 00:00:00 | 2004-03-22 | 2,126,000 | 77.00 | 77.27 | 76.10 | 76.72 | 00:00:00 | 2004-03-23 | 1,913,000 | 77.35 | 78.10 | 76.20 | 77.85 | 00:00:00 | 2004-03-24 | 1,833,200 | 77.85 | 79.25 | 77.11 | 77.80 | 00:00:00 | 2004-03-25 | 2,139,000 | 79.79 | 79.85 | 77.75 | 78.49 | 00:00:00 | 2004-03-26 | 1,123,400 | 78.50 | 79.01 | 78.22 | 78.71 | 00:00:00 | 2004-03-29 | 1,721,400 | 78.70 | 79.66 | 78.20 | 78.83 | 00:00:00 | 2004-03-30 | 4,227,800 | 78.75 | 81.25 | 78.63 | 80.88 | 00:00:00 | 2004-03-31 | 2,154,400 | 81.40 | 81.89 | 80.07 | 80.80 | 00:00:00 | 2004-04-01 | 1,732,200 | 80.80 | 81.39 | 79.74 | 80.20 | 00:00:00 | 2004-04-02 | 3,759,400 | 77.32 | 78.13 | 76.51 | 76.60 | 00:00:00 | 2004-04-05 | 3,228,000 | 76.60 | 76.61 | 74.42 | 75.27 | 00:00:00 | 2004-04-06 | 2,194,200 | 76.05 | 77.50 | 75.82 | 76.36 | 00:00:00 | 2004-04-07 | 1,321,200 | 76.32 | 76.80 | 75.31 | 75.82 | 00:00:00 | 2004-04-08 | 1,149,800 | 76.40 | 76.40 | 74.29 | 74.60 | 00:00:00 | 2004-04-12 | 1,871,600 | 74.61 | 74.61 | 73.27 | 73.86 | 00:00:00 | 2004-04-13 | 2,290,800 | 73.25 | 73.40 | 72.20 | 73.02 | 00:00:00 | 2004-04-14 | 2,406,000 | 73.01 | 73.56 | 71.20 | 72.74 | 00:00:00 | 2004-04-15 | 2,124,000 | 72.90 | 73.50 | 71.82 | 72.51 | 00:00:00 | 2004-04-16 | 1,987,000 | 73.25 | 73.67 | 72.88 | 73.50 | 00:00:00 | 2004-04-19 | 1,491,400 | 73.50 | 73.50 | 71.93 | 72.22 | 00:00:00 | 2004-04-20 | 1,996,600 | 72.22 | 72.22 | 69.90 | 70.12 | 00:00:00 | 2004-04-21 | 1,973,800 | 71.90 | 71.90 | 69.86 | 71.20 | 00:00:00 | 2004-04-22 | 2,151,600 | 71.20 | 73.90 | 71.20 | 72.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|