Kaufman and Broad Historical Data - KOF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Kaufman and Broad (KOF)
Kaufman and Broad (KOF) Historical

Kaufman and Broad (KOF)

32.05

-0.10

(-0.31%)

Closed December 30 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.786163522013	31.8	32.25	31.65	6513	32.01592794	DE
4	1.25	4.05844155844	30.8	32.55	30.1	14278	31.50130013	DE
12	-1.85	-5.45722713864	33.9	35.65	30.1	15809	32.91010238	DE
26	5.25	19.5895522388	26.8	35.65	26.4	15119	31.82756279	DE
52	1.95	6.47840531561	30.1	35.65	25.45	15800	30.59651005	DE
156	-4.9	-13.2611637348	36.95	38.25	18.12	17981	28.13225666	DE
260	-4.57	-12.4795193883	36.62	44.9	18.12	23524	31.64257809	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	32.049999	-0.1	-0.31	31.95	32.25	31.9	8381
1735320600	32.15	0.25	0.78	31.95	32.25	31.9	9060
1735061400	31.9	0	0.00	31.9	32.25	31.9	4464
1734975000	31.9	-0.2	-0.62	31.8	32	31.65	6014
1734715800	32.1	-0.05	-0.16	31.85	32.1	31.55	14705
1734629400	32.15	0.05	0.16	31.6	32.299999	31.6	9417
1734543000	32.1	0.6	1.90	31.5	32.549999	31.45	9736
1734456600	31.5	0.4	1.29	31.1	31.55	30.9	9544
1734370200	31.1	-0.65	-2.05	31.85	31.85	31.05	9019
1734111000	31.75	-0.1	-0.31	31.85	32.2	31.75	7410
1734024600	31.85	0.25	0.79	31.6	32.2	31.6	11967
1733938200	31.6	0.05	0.16	31.6	31.9	31.5	48444
1733851800	31.55	-0.4	-1.25	31.95	32	31.55	17397
1733765400	31.95	-0.3	-0.93	32.15	32.549999	31.45	11318
1733506200	32.25	0.5	1.57	31.75	32.45	31.7	14355
1733419800	31.75	0.75	2.42	30.8	31.9	30.8	16657
1733333400	31	0.75	2.48	30.25	31.1	30.15	15823
1733247000	30.25	-0.05	-0.17	30.2	30.55	30.2	15460
1733160600	30.3	-1.15	-3.66	30.8	30.85	30.1	26222
1732901400	31.45	0.1	0.32	31.35	31.55	31.2	19331
1732815000	31.35	-0.25	-0.79	31.5	32	31.25	14240
1732728600	31.6	-0.3	-0.94	31.65	31.8	31.35	18776
1732642200	31.9	-0.25	-0.78	32.049999	32.45	31.65	16792
1732555800	32.15	-0.65	-1.98	32.799999	33.049999	31.85	106795
1732296600	32.799999	0.35	1.08	32.4	32.95	32.25	16802
1732210200	32.45	-0.25	-0.76	32.65	33	32.4	13605
1732123800	32.7	-0.4	-1.21	33.25	33.35	32.549999	6347
1732037400	33.1	-0.05	-0.15	33.15	33.25	32.85	23288
1731951000	33.15	-0.25	-0.75	33.4	33.549999	32.85	18598
1731691800	33.4	0	0.00	33.4	33.65	33.299999	14452
1731605400	33.4	0.5	1.52	32.9	33.6	32.85	12377
1731519000	32.9	-0.35	-1.05	33.049999	33.6	32.6	15757
1731432600	33.25	-1.05	-3.06	34.3	34.4	33.15	10810
1731346200	34.3	0.1	0.29	34.45	34.95	34.3	11864
1731087000	34.2	-0.25	-0.73	34.7	34.75	34.2	9501
1731000600	34.45	0.75	2.23	34	34.45	33.9	15941
1730914200	33.7	-0.25	-0.74	34.2	34.2	33.45	12327
1730827800	33.95	0.35	1.04	33.6	34.1	33.5	10039
1730741400	33.6	-0.45	-1.32	34.2	34.45	33.549999	9465
1730482200	34.05	0.1	0.29	34	34.45	34	9488
1730395800	33.95	-0.15	-0.44	34.1	34.15	33.4	16131
1730309400	34.1	-0.8	-2.29	34.95	35	34.1	14087
1730223000	34.9	-0.1	-0.29	35	35.1	34.6	16420
1730136600	35	0.1	0.29	35	35.3	34.9	10925
1729873800	34.9	0.2	0.58	34.6	35.05	34.35	12879
1729787400	34.7	0.3	0.87	34.5	35	34.35	9360
1729701000	34.4	0.05	0.15	34.35	34.55	34.3	8450
1729614600	34.35	0.05	0.15	34.15	34.55	34.1	16803
1729528200	34.3	-0.5	-1.44	35.05	35.3	34.2	14016
1729269000	34.8	0.1	0.29	34.7	35.05	34.5	12876
1729182600	34.7	-0.25	-0.72	34.95	35.2	34.7	10804
1729096200	34.95	-0.2	-0.57	35.15	35.65	34.95	19971
1729009800	35.15	0.3	0.86	34.85	35.25	34.65	21604
1728923400	34.85	0.45	1.31	34.8	35.35	34.65	20789
1728664200	34.4	0.3	0.88	34.2	34.6	34.1	16977
1728577800	34.1	0.25	0.74	33.7	34.2	33.7	11320
1728491400	33.85	0.7	2.11	33.15	34.2	33	13484
1728405000	33.15	-0.55	-1.63	33.9	33.9	33.1	8872
1728318600	33.7	0.15	0.45	33.9	34.05	33.4	17467
1728059400	33.549999	0.1	0.30	33.25	34.05	33.25	13185
1727973000	33.45	0.25	0.75	33.25	34.05	33.1	31180
1727886600	33.2	-0.55	-1.63	33.45	34	32.65	31151
1727800200	33.75	2.6	8.35	31.15	33.8	29.55	45146

Kaufman and Broad

Leonteq Securities

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