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 28, 2010	18.27	18.43	17.99	18.27	3,162,547	+0.29(+1.62%)
May 27, 2010	17.35	18.00	16.95	17.98	1,836,149	+1.03(+6.08%)
May 26, 2010	16.82	17.41	16.72	16.95	2,420,756	+0.18(+1.09%)
May 25, 2010	16.46	16.82	16.05	16.77	2,041,790	+0.05(+0.30%)
May 24, 2010	17.15	17.23	16.72	16.72	2,753,196	-0.55(-3.18%)
May 21, 2010	16.77	17.46	16.67	17.26	2,293,469	+0.17(+0.97%)
May 20, 2010	17.31	17.64	17.09	17.10	3,231,171	-0.98(-5.43%)
May 19, 2010	18.39	18.53	17.70	18.08	1,695,205	-0.46(-2.47%)
May 18, 2010	19.07	19.28	18.42	18.54	301,732	-0.34(-1.80%)
May 17, 2010	18.86	19.00	18.42	18.88	3,691,905	+0.07(+0.40%)
May 14, 2010	18.80	19.03	18.51	18.80	3,667,427	-0.30(-1.57%)
May 13, 2010	18.27	19.29	17.70	19.10	3,803,480	+0.84(+4.60%)
May 12, 2010	18.10	18.38	18.06	18.26	2,155,706	+0.32(+1.76%)
May 11, 2010	18.09	18.23	17.90	17.95	2,149,474	+0.17(+0.93%)
May 10, 2010	17.51	17.81	17.50	17.78	1,863,766	+0.98(+5.84%)
May 07, 2010	17.34	17.42	16.67	16.80	2,887,564	-0.64(-3.67%)
May 06, 2010	17.45	18.10	16.42	17.44	1,704	-0.08(-0.45%)
May 05, 2010	17.72	17.97	17.49	17.52	2,658,773	-0.19(-1.06%)
May 04, 2010	18.00	18.08	17.57	17.70	2,685,523	-0.62(-3.40%)

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.