Kb Home Historical Data - KBH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

73.50

0.50

(0.68%)

Closed 20 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.34228187919	74.5	75	72.5	46	74.05434783	DE
4	0.5	0.684931506849	73	78	70	76	72.18209877	DE
12	-2	-2.64900662252	75.5	80.5	70	113	74.2265279	DE
26	5.5	8.08823529412	68	80.5	60	204	70.96192541	DE
52	24.55	50.1532175689	48.95	80.5	48.17	171	68.04560343	DE
156	26.89	57.6914825145	46.61	80.5	39.9	185	64.33058823	DE
260	26.89	57.6914825145	46.61	80.5	39.9	185	64.33058823	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732051620	72.5	-2.5	-3.33	73	73	72.5	137
1731965220	75	1	1.35	75	75	75	5
1731705960	74	-0.5	-0.67	74	74	74	128
1731619560	74.5	-3.5	-4.49	74.5	74.5	74.5	5
1731533220	78	0	0.00	78	78	78	0
1731446820	78	0	0.00	78	78	78	0
1731360420	78	1.5	1.96	78	78	78	13
1731101220	76.5	2.5	3.38	76.5	76.5	76.5	68
1731014760	74	0	0.00	74	74	74	7
1730928360	74	1	1.37	74	74	74	3
1730841960	73	-1	-1.35	73	73	73	20
1730755560	74	1	1.37	71	74	71	6
1730496360	73	0	0.00	73	73	73	101
1730409960	73	0	0.00	73	73	73	0
1730323560	73	2	2.82	72.5	73	72.5	31
1730237160	71	-2	-2.74	73	73	70	690
1730150760	73	1.5	2.10	73	73	73	40
1729887960	71.5	0	0.00	71.5	71.5	71.5	0
1729801560	71.5	0	0.00	71.5	71.5	71.5	0
1729715160	71.5	-1.5	-2.05	71.5	71.5	71.5	8
1729628760	73	-1.5	-2.01	73	73	73	9
1729542360	74.5	-1	-1.32	74.5	74.5	74.5	39
1729283160	75.5	0	0.00	75.5	75.5	75.5	0
1729196760	75.5	0	0.00	75.5	75.5	75.5	0
1729110360	75.5	0	0.00	75.5	75.5	75.5	0
1729023960	75.5	2	2.72	75	75.5	74	160
1728937560	73.5	0	0.00	73.5	73.5	73.5	0
1728678360	73.5	0	0.00	73.5	73.5	73.5	0
1728591960	73.5	1	1.38	73.5	73.5	73.5	15
1728505560	72.5	0	0.00	72.5	72.5	72.5	0
1728419160	72.5	-1	-1.36	72.5	72.5	72.5	18
1728332760	73.5	-2.5	-3.29	73.5	73.5	73.5	72
1728073620	76	0	0.00	76	76	76	0
1727987220	76	0	0.00	76	76	76	0
1727900820	76	-0.5	-0.65	74.5	76	74.5	42
1727814420	76.5	-0.5	-0.65	76.5	76.5	76.5	22
1727728020	77	1.5	1.99	77	77	77	38
1727468760	75.5	0	0.00	75.5	75.5	75.5	0
1727382360	75.5	2.5	3.42	75	75.5	75	117
1727295960	73	-6.5	-8.18	73	73	73	15
1727209560	79.5	0	0.00	79.5	79.5	79.5	0
1727123160	79.5	0	0.00	80.5	80.5	79.5	71
1726864020	79.5	0	0.00	79.5	79.5	79.5	49
1726777560	79.5	1.5	1.92	78.5	80	78.5	520
1726691220	78	0	0.00	78	78	78	76
1726604760	78	0.5	0.65	78	78	78	51
1726518420	77.5	7.5	10.71	78	78.5	77.5	410
1726259160	70	0	0.00	70	70	70	0
1726172760	70	0	0.00	70	70	70	0
1726086360	70	-2.5	-3.45	70	70	70	150
1725999960	72.5	0	0.00	72.5	72.5	72.5	30
1725913620	72.5	1.5	2.11	72.5	72.5	72.5	25
1725654360	71	0	0.00	71	71	71	0
1725567960	71	-1	-1.39	71.5	71.5	70	169
1725481560	72	-3	-4.00	73	73	71.5	1032
1725395160	75	-0.5	-0.66	75.5	75.5	75	88
1725308760	75.5	0.5	0.67	76	76	75.5	20
1725049560	75	-0.5	-0.66	75	75	75	150
1724963160	75.5	0	0.00	75.5	75.5	75.5	0
1724876760	75.5	-2.5	-3.21	75.5	75.5	75.5	3
1724790420	78	0	0.00	78	78	78	0
1724704020	78	3.5	4.70	76.5	78	76.5	216
1724444820	74.5	0	0.00	74.5	74.5	74.5	267
1724358360	74.5	0	0.00	74.5	74.5	74.5	0
1724271960	74.5	0.5	0.68	74.5	74.5	74.5	335
1724185560	74	2	2.78	74	74	74	20

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