Indicators

KBR Inc (NY: KBR )

65.91 -0.20 (-0.30%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 21, 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	3,161,814	+0.29(+1.62%)
May 27, 2010	17.35	18.00	16.95	17.98	1,835,723	+1.03(+6.08%)
May 26, 2010	16.83	17.41	16.73	16.95	2,420,195	+0.18(+1.09%)
May 25, 2010	16.46	16.82	16.05	16.77	2,041,317	+0.05(+0.30%)
May 24, 2010	17.15	17.23	16.72	16.72	2,752,557	-0.55(-3.18%)
May 21, 2010	16.77	17.47	16.67	17.27	2,292,937	+0.17(+0.97%)
May 20, 2010	17.31	17.64	17.09	17.10	3,230,422	-0.98(-5.43%)
May 19, 2010	18.39	18.53	17.71	18.08	1,694,812	-0.46(-2.47%)
May 18, 2010	19.07	19.29	18.42	18.54	301,662	-0.34(-1.80%)
May 17, 2010	18.86	19.01	18.42	18.88	3,691,049	+0.07(+0.40%)
May 14, 2010	18.81	19.04	18.52	18.81	3,666,577	-0.30(-1.57%)
May 13, 2010	18.27	19.30	17.70	19.11	3,802,598	+0.84(+4.60%)
May 12, 2010	18.10	18.38	18.07	18.27	2,155,207	+0.32(+1.76%)
May 11, 2010	18.09	18.23	17.91	17.95	2,148,976	+0.17(+0.94%)
May 10, 2010	17.52	17.82	17.50	17.78	1,863,334	+0.98(+5.84%)
May 07, 2010	17.34	17.43	16.68	16.80	2,886,895	-0.64(-3.67%)
May 06, 2010	17.45	18.11	16.42	17.44	1,704	-0.08(-0.45%)
May 05, 2010	17.73	17.97	17.49	17.52	2,658,157	-0.19(-1.06%)
May 04, 2010	18.01	18.08	17.58	17.71	2,684,900	-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.