Kb Home Historical Data - KBH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Kb Home (KBH)

59.50

-0.50

(-0.83%)

Closed 10 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	3.47826086957	57.5	59	56	289	56.90542099	DE
4	-3.5	-5.55555555556	63	63	56	240	59.4732242	DE
12	-9	-13.1386861314	68.5	72.5	56	281	63.68510453	DE
26	-13	-17.9310344828	72.5	81.5	56	201	67.22667579	DE
52	-3.62	-5.73510773131	63.12	81.5	56	211	68.02516298	DE
156	12.89	27.6550096546	46.61	81.5	39.9	207	64.78002552	DE
260	12.89	27.6550096546	46.61	81.5	39.9	207	64.78002552	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	59	2.5	4.42	58	59	58	86
1741296420	56.5	0	0.00	56.5	56.5	56.5	0
1741210020	56.5	-0.5	-0.88	56.5	56.5	56.5	360
1741123620	57	-1	-1.72	56.5	57	56	409
1741037220	58	-1	-1.69	57.5	58	57.5	98
1740778020	59	0	0.00	59	59	59	0
1740691620	59	0	0.00	59	59	59	0
1740605220	59	-1	-1.67	59.5	59.5	59	148
1740518820	60	2	3.45	57	60	57	665
1740432420	58	-1.5	-2.52	59	59	58	42
1740173220	59.5	0	0.00	59.5	59.5	59.5	0
1740086820	59.5	-0.5	-0.83	59	59.5	59	110
1740000420	60	-0.5	-0.83	59	60	59	280
1739914020	60.5	-0.5	-0.82	61	62	60.5	628
1739827620	61	-1	-1.61	61	63	61	107
1739568420	62	0.5	0.81	62	62	62	10
1739482020	61.5	1.5	2.50	62	62	61.5	37
1739395620	60	-2	-3.23	61	61	60	390
1739309220	62	0	0.00	62	62	62	0
1739222820	62	1	1.64	62	62	62	255
1738963620	61	-3	-4.69	63	63	61	65
1738877220	64	0	0.00	64	64	64	0
1738790820	64	0	0.00	64	64	64	50
1738704420	64	-0.5	-0.78	62	64	62	82
1738618020	64.5	-1	-1.53	63	65.5	63	541
1738358820	65.5	0	0.00	67.5	67.5	65.5	61
1738272420	65.5	0	0.00	63.5	65.5	63.5	104
1738186020	65.5	-1	-1.50	65.5	65.5	65.5	40
1738099620	66.5	0	0.00	68.5	68.5	66.5	23
1738013220	66.5	2.5	3.91	64.5	66.5	62.5	188
1737754020	64	-1.5	-2.29	64	64	64	25
1737667620	65.5	1	1.55	64.5	65.5	64.5	160
1737581220	64.5	0	0.00	63.5	64.5	63.5	215
1737494820	64.5	-1.5	-2.27	66.5	67	64.5	425
1737408420	66	0	0.00	66.5	66.5	64.5	123
1737149220	66	-0.5	-0.75	67.5	67.5	66	465
1737062820	66.5	-0.5	-0.75	66.5	67.5	64.5	803
1736976420	67	1.5	2.29	66.5	69	66	1528
1736890020	65.5	2.5	3.97	69	72.5	64	2509
1736803620	63	1	1.61	63.5	63.5	62	127
1736544420	62	-3.5	-5.34	65.5	65.5	62	281
1736458020	65.5	3.5	5.65	64.5	65.5	64.5	244
1736371620	62	-1.5	-2.36	62	62	62	500
1736285220	63.5	0	0.00	63.5	63.5	63.5	5
1736198820	63.5	0	0.00	63.5	63.5	63.5	0
1735939620	63.5	0	0.00	63.5	63.5	63.5	0
1735853220	63.5	0.5	0.79	65	65	63.5	51
1735594020	63	0	0.00	63	63	63	0
1735334820	63	-0.5	-0.79	63	63	63	156
1734989220	63.5	0	0.00	63.5	63.5	63.5	0
1734730020	63.5	0	0.00	62	63.5	62	31
1734643620	63.5	-3	-4.51	63	63.5	62.5	107
1734557220	66.5	-0.5	-0.75	66.5	66.5	66.5	15
1734470820	67	-1	-1.47	67	67	67	1
1734384420	68	-0.5	-0.73	69	69	68	122
1734125220	68.5	-2	-2.84	68.5	68.5	68.5	42
1734038820	70.5	-0.5	-0.70	69	70.5	69	140
1733952420	71	-3.5	-4.70	71.5	71.5	71	157
1733866020	74.5	0	0.00	75.5	75.5	74.5	937
1733779620	74.5	0	0.00	74.5	74.5	74.5	27

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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