Indicators

KBR Inc (NY: KBR )

64.94 -1.06 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.52	19.56	19.16	19.43	611,142	-0.08(-0.42%)
Jan 30, 2007	19.57	19.87	19.35	19.52	1,148,257	+0.36(+1.91%)
Jan 29, 2007	19.09	19.71	19.09	19.15	397,622	-0.30(-1.54%)
Jan 26, 2007	19.91	20.10	18.98	19.45	2,446,255	+0.17(+0.86%)
Jan 25, 2007	20.16	20.24	19.28	19.28	1,547,687	-1.18(-5.76%)
Jan 24, 2007	20.79	20.79	20.42	20.46	1,130,896	-0.54(-2.57%)
Jan 23, 2007	19.64	21.13	19.55	21.00	1,006,473	+1.03(+5.15%)
Jan 22, 2007	20.24	20.50	19.91	19.97	1,090,989	-0.07(-0.37%)
Jan 19, 2007	19.66	20.16	19.49	20.05	369,892	+0.22(+1.09%)
Jan 18, 2007	19.59	20.09	19.41	19.83	655,268	+0.32(+1.66%)
Jan 17, 2007	19.75	19.86	19.22	19.51	1,270,027	-0.22(-1.09%)
Jan 16, 2007	21.03	21.03	19.59	19.72	959,453	-0.91(-4.42%)
Jan 12, 2007	20.84	21.65	20.57	20.64	368,204	-0.13(-0.64%)
Jan 11, 2007	20.57	20.99	20.45	20.77	748,103	+0.32(+1.58%)
Jan 10, 2007	20.24	20.67	20.11	20.45	330,105	+0.18(+0.90%)
Jan 09, 2007	20.24	20.32	20.11	20.26	253,909	+0.00(+0.00%)
Jan 08, 2007	20.19	20.31	20.08	20.26	898,688	+0.07(+0.37%)
Jan 05, 2007	20.37	20.40	19.83	20.19	338,304	-0.27(-1.30%)
Jan 04, 2007	20.32	20.74	20.16	20.45	558,334	-0.24(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.