Indicators

KBR Inc (NY: KBR )

66.50 -0.04 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.34	15.57	14.97	15.28	2,281,357	+0.07(+0.49%)
May 28, 2009	15.07	15.34	14.69	15.20	2,849,607	+0.33(+2.23%)
May 27, 2009	14.56	15.33	14.52	14.87	2,892,718	+0.28(+1.93%)
May 26, 2009	13.98	14.72	13.98	14.59	2,590,077	+0.73(+5.27%)
May 22, 2009	14.03	14.11	13.72	13.86	1,133,186	-0.11(-0.77%)
May 21, 2009	14.20	14.20	13.72	13.97	2,111,580	-0.42(-2.94%)
May 20, 2009	14.62	15.01	14.32	14.39	2,087,174	-0.12(-0.80%)
May 19, 2009	14.86	14.90	14.42	14.51	2,461,672	-0.25(-1.69%)
May 18, 2009	14.24	14.78	14.15	14.76	1,544,407	+0.66(+4.71%)
May 15, 2009	14.30	14.72	13.94	14.09	2,148,198	-0.33(-2.30%)
May 14, 2009	13.69	14.56	13.69	14.42	2,578,569	+0.50(+3.57%)
May 13, 2009	14.08	14.18	13.64	13.93	3,332,542	-0.45(-3.12%)
May 12, 2009	14.49	14.81	14.03	14.37	2,333,748	-0.05(-0.35%)
May 11, 2009	14.81	15.00	14.40	14.42	2,778,118	-0.71(-4.71%)
May 08, 2009	14.47	15.23	14.17	15.14	2,802,310	+1.08(+7.67%)
May 07, 2009	14.36	14.56	13.95	14.06	3,043,323	-0.07(-0.47%)
May 06, 2009	14.52	14.64	13.93	14.13	3,914,845	-0.23(-1.62%)
May 05, 2009	14.33	14.44	13.93	14.36	2,948,466	+0.13(+0.93%)
May 04, 2009	13.31	14.72	13.31	14.22	5,472,369	+1.04(+7.86%)

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.