Kb Home Historical Data - KBH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Kb Home (KBH)
Kb Home (KBH) Historical

Kb Home (KBH)

73.00

-1.00

(-1.35%)

Closed July 22 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	3.54609929078	70.5	76	70	787	72.56034045	DE
4	7.5	11.4503816794	65.5	76	60	382	69.4771179	DE
12	11	17.7419354839	62	76	60	291	67.73222413	DE
26	16.22	28.5663966185	56.78	76	54.68	190	66.10430359	DE
52	26.39	56.6187513409	46.61	76	39.9	205	59.86515804	DE
156	26.39	56.6187513409	46.61	76	39.9	205	59.86515804	DE
260	26.39	56.6187513409	46.61	76	39.9	205	59.86515804	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	73	-0.5	-0.68	73	73	73	68
1721334360	73.5	-1	-1.34	73.5	76	73	1945
1721248020	74.5	0.5	0.68	75.5	76	74.5	318
1721161560	74	3	4.23	74	74	74	10
1721075160	71	0.5	0.71	70.5	71	70	1595
1720815960	70.5	4	6.02	70	70.5	70	48
1720729560	66.5	5.5	9.02	61.5	66.5	61.5	292
1720643160	61	0	0.00	61	61	61	0
1720556760	61	0	0.00	61	61	61	0
1720470360	61	0.5	0.83	60.5	61.5	60	449
1720211220	60.5	-1.5	-2.42	61	61	60.5	311
1720124820	62	0.5	0.81	62	62	62	161
1720038420	61.5	0	0.00	61.5	61.5	61.5	30
1719952020	61.5	-2	-3.15	61.5	61.5	61.5	305
1719865620	63.5	-2.5	-3.79	65.5	65.5	63.5	58
1719606360	66	0	0.00	66	66	66	0
1719519960	66	0	0.00	66	66	66	0
1719433560	66	0	0.00	66	66	66	0
1719347160	66	0.5	0.76	66.5	66.5	66	85
1719260820	65.5	0	0.00	65.5	65.5	65.5	50
1719001620	65.5	-0.5	-0.76	65.5	65.5	65.5	100
1718915160	66	1	1.54	65	66	65	603
1718828820	65	1	1.56	65	65	65	78
1718742420	64	0	0.00	64	64	64	0
1718656020	64	1	1.59	64	64	64	1
1718396820	63	0	0.00	63	63	63	0
1718310420	63	0	0.00	63	63	63	0
1718224020	63	0	0.00	63	63	63	0
1718137620	63	0.5	0.80	63	63	63	40
1718051220	62.5	0	0.00	62.5	62.5	62.5	0
1717792020	62.5	-1	-1.57	62.5	62.5	62	556
1717705620	63.5	0	0.00	63.5	63.5	63.5	0
1717619220	63.5	0	0.00	63.5	63.5	63.5	0
1717532820	63.5	0	0.00	63.5	63.5	63.5	0
1717446420	63.5	0	0.00	63.5	63.5	63.5	0
1717187220	63.5	0	0.00	63.5	63.5	63.5	0
1717100820	63.5	-1	-1.55	63.5	63.5	63.5	15
1717014420	64.5	0	0.00	64.5	64.5	64.5	0
1716928020	64.5	0	0.00	64.5	64.5	64.5	0
1716841620	64.5	0	0.00	64.5	64.5	64.5	0
1716582420	64.5	1	1.57	64	65	64	623
1716496020	63.5	-2.5	-3.79	63.5	63.5	63.5	634
1716409620	66	-1	-1.49	66	66	66	100
1716323160	67	-1	-1.47	67	67	67	42
1716236760	68	1	1.49	68	68	68	88
1715977620	67	-1	-1.47	67	67	67	1
1715891220	68	0	0.00	68	68	68	0
1715804820	68	3	4.62	65.5	68	65.5	1103
1715718420	65	0	0.00	65	65	65	0
1715632020	65	0	0.00	65	65	65	0
1715372820	65	0.5	0.78	65	65	65	16
1715286420	64.5	-1	-1.53	64.5	64.5	64.5	1
1715200020	65.5	0	0.00	65.5	65.5	65.5	0
1715113620	65.5	4	6.50	65.5	65.5	65.5	60
1715027160	61.5	0	0.00	61.5	61.5	61.5	0
1714767960	61.5	0	0.00	61.5	61.5	61.5	0
1714681560	61.5	-0.5	-0.81	61.5	61.5	61.5	1
1714508820	62	3	5.08	62	62	62	100
1714422420	59	0	0.00	59	59	59	0
1714163220	59	0	0.00	59	59	59	0
1714076820	59	-0.5	-0.84	59	59	59	5
1713990360	59.5	0	0.00	59.5	59.5	59.5	0
1713903960	59.5	0.5	0.85	59.5	59.5	59.5	55
1713817560	59	1	1.72	59	59	59	10

VISION OF BLOCKCHAIN

FT Vest S&P 500 Dividend...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions