Indicators

KBR Inc (NY: KBR )

66.37 +0.42 (+0.64%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.54	11.69	11.29	11.45	2,196,510	+0.11(+0.95%)
Mar 30, 2009	11.84	11.94	11.11	11.35	2,713,113	-1.43(-11.23%)
Mar 26, 2009	12.24	12.81	12.18	12.78	4,021,123	+0.66(+5.40%)
Mar 25, 2009	12.23	12.49	11.68	12.13	1,873,630	+0.00(+0.00%)
Mar 24, 2009	11.84	12.39	11.79	12.13	1,672,151	+0.40(+3.41%)
Mar 23, 2009	11.70	12.13	11.65	11.73	2,135,468	+0.26(+2.23%)
Mar 20, 2009	12.26	12.40	11.25	11.47	2,148,662	-0.88(-7.12%)
Mar 19, 2009	12.18	12.44	11.87	12.35	3,435,993	+0.29(+2.41%)
Mar 18, 2009	11.95	12.26	11.55	12.06	2,518,293	+0.02(+0.14%)
Mar 17, 2009	11.49	12.04	11.22	12.04	1,907,105	+0.57(+4.99%)
Mar 16, 2009	11.92	12.04	11.44	11.47	2,027,952	-0.33(-2.81%)
Mar 13, 2009	12.13	12.27	11.59	11.80	0	-0.23(-1.93%)
Mar 12, 2009	10.78	12.11	10.74	12.04	4,427,362	+1.26(+11.70%)
Mar 11, 2009	10.90	11.11	10.53	10.77	3,203,859	-0.02(-0.15%)
Mar 10, 2009	10.09	10.82	10.01	10.79	3,096,568	+0.96(+9.79%)
Mar 09, 2009	9.555	10.14	9.538	9.829	2,374,975	+0.12(+1.20%)
Mar 06, 2009	10.45	10.45	9.464	9.713	0	-0.02(-0.26%)
Mar 05, 2009	10.08	10.28	9.671	9.738	2,658,528	-0.62(-6.00%)
Mar 04, 2009	10.03	10.53	9.895	10.36	3,539,739	+0.59(+6.03%)

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.