KB HOME |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 69.32 USD | +1.72% |
|
-2.31% | +10.98% |
Quotes 5-day view
Delayed Quote Nyse| 2024-06-04 | 2024-06-05 | 2024-06-06 | 2024-06-07 | 2024-06-10 | |
|---|---|---|---|---|---|
| Last | 68.84 $ | 70.13 $ | 69.9 $ | 68.15 $ | 69.32 $ |
| Volume | 1 177 349 | 856 941 | 1 091 274 | 1 330 013 | 1 187 970 |
| Change | -2.99% | +1.87% | -0.33% | -2.50% | +1.72% |
| Opening | 70.31 | 69.15 | 69.79 | 68.00 | 67.5 |
| High | 70.75 | 70.23 | 71.07 | 68.46 | 69.57 |
| Low | 68.79 | 68.54 | 69.79 | 67.15 | 67.18 |
Performance
| 1 day | +1.05% | ||
| 1 week | -2.68% | ||
| Current month | -2.18% | ||
| 1 month | -1.54% | ||
| 3 months | -0.06% | ||
| 6 months | +23.15% | ||
| Current year | +10.57% | ||
| 1 year | +38.06% | ||
| 3 years | +59.16% | ||
| 5 years | +161.39% | ||
| 10 years | +299.19% |
Volumes
marketsDaily volume
119 457
Estimated daily volume
888 806
Avg. Volume 20 sessions
1 142 740
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
78 763 354.50
Record volume 1
35 023 120
Record volume 2
33 252 610
Record volume 3
33 219 160
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
5 173 621 220
Net sales (USD)
6 410 629 000
Number of employees
2 205
Sales / Employee (USD)
2 907 315
Free-Float
65.42 %
Free-Float capitalization (USD)
4 541 299 078
Average Daily Capital Traded
1.52%
Highs and lows
1 week
67.15
71.07
1 month
67.1574.66
Current year
58.0574.66
1 year
42.1174.66
3 years
24.7874.66
5 years
9.8274.66
10 years
9.0474.66
Indicators
Moving average 5 days
69.60
Moving average 20 days
70.64
Moving average 50 days
67.80
Moving average 100 days
65.93
Price spread / (MMA5)
+0.97%
Price spread / (MMA20)
+2.49%
Price spread / (MMA50)
-1.64%
Price spread / (MMA100)
-4.35%
STIM
RSI 9 days
50.09
RSI 14 days
51.64
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.14% | -2.68% | +10.57% | +38.06% | 5.17B | ||
| +0.36% | -3.90% | -7.09% | +21.67% | 46.18B | ||
| +0.80% | -2.52% | +9.06% | +54.42% | 23.46B | ||
| +0.99% | -1.65% | -2.36% | +13.13% | 16.88B | ||
| -2.20% | -1.88% | +13.51% | +31.30% | 15.05B | ||
| +1.14% | -1.09% | +15.50% | +58.42% | 12.02B | ||
| -1.78% | -0.42% | +28.48% | +61.77% | 7.19B | ||
| -0.19% | -1.15% | +10.49% | +29.79% | 6.99B | ||
| +0.13% | +0.97% | +2.13% | +31.06% | 6.74B | ||
| +0.10% | -0.40% | -10.63% | +8.13% | 6.18B | ||
| +1.01% | -0.82% | +10.18% | +10.81% | 5.91B | ||
| +0.08% | -3.42% | +4.67% | +17.56% | 5.87B | ||
| +0.42% | -1.22% | +4.64% | +19.09% | 5.86B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.61B | ||
| +0.08% | -4.35% | +36.46% | +60.51% | 5.36B | ||
| -0.14% | +1.14% | +7.60% | +23.47% | 4.17B | ||
| Average | +0.12% | -1.08% | +8.33% | +29.95% | ||
| Weighted average by Cap. | +0.20% | -2.26% | +4.80% | +30.69% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
195268a979fc9d381d808e120.-DCqumxzl_vI7UrHc7Psviv3bTIYvn9PHUNXCdyzZUs.sHPw8wMfoaGjmgaLStao722NBVE16gp8SyIQQr7FNz-WdsP1HCLgtfCgAw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 10:22:22 am | 69.06 | 100 | 68,373 |
| 10:22:22 am | 69.03 | 100 | 68,273 |
| 10:22:03 am | 69.06 | 100 | 68,173 |
| 10:22:03 am | 69.06 | 100 | 68,073 |
| 10:21:47 am | 69.1 | 100 | 67,973 |
| 10:21:27 am | 69.13 | 100 | 67,873 |
| 10:21:27 am | 69.13 | 122 | 67,773 |
| 10:21:21 am | 69.16 | 100 | 67,651 |
| 10:20:24 am | 69.17 | 100 | 67,551 |
| 10:20:04 am | 69.16 | 100 | 67,451 |
Monthly variations
Annual change
| 2024 | +9.11% | ||
| 2023 | +96.11% | ||
| 2022 | -28.79% | ||
| 2021 | +33.44% | ||
| 2020 | -2.19% | ||
| 2019 | +79.42% | ||
| 2018 | -40.22% | ||
| 2017 | +102.09% | ||
| 2016 | +28.22% | ||
| 2015 | -25.50% | ||
| 2014 | -9.46% | ||
| 2013 | +15.70% | ||
| 2012 | +135.12% | ||
| 2011 | -50.19% | ||
| 2010 | -1.39% | ||
| 2009 | +0.44% | ||
| 2008 | -36.94% | ||
| 2007 | -57.88% | ||
| 2006 | -29.42% | ||
| 2005 | +39.20% | ||
| 2004 | +43.96% | ||
| 2003 | +69.24% | ||
| 2002 | +6.86% | ||
| 2001 | +19.04% | ||
| 2000 | +39.28% | ||
| 1999 | -15.87% | ||
| 1998 | +28.13% | ||
| 1997 | +74.27% | ||
| 1996 | -13.45% | ||
| 1995 | +15.53% | ||
| 1994 | -45.79% | ||
| 1993 | +46.15% | ||
| 1992 | -9.72% | ||
| 1991 | +94.59% | ||
| 1990 | -32.11% | ||
| 1989 | +4.81% | ||
| 1988 | +57.58% | ||
| 1987 | -24.14% | ||
| 1986 | -11.22% |
- Stock Market
- Equities
- KBH Stock
- Quotes KB Home
