Indicators

KBR Inc (NY: KBR )

66.54 +0.05 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.34	15.56	14.97	15.27	2,281,886	+0.07(+0.49%)
May 28, 2009	15.07	15.34	14.69	15.20	2,850,268	+0.33(+2.23%)
May 27, 2009	14.56	15.32	14.52	14.87	2,893,389	+0.28(+1.93%)
May 26, 2009	13.98	14.72	13.98	14.59	2,590,678	+0.73(+5.27%)
May 22, 2009	14.02	14.11	13.72	13.86	1,133,449	-0.11(-0.77%)
May 21, 2009	14.20	14.20	13.72	13.96	2,112,070	-0.42(-2.94%)
May 20, 2009	14.62	15.01	14.31	14.39	2,087,658	-0.12(-0.80%)
May 19, 2009	14.86	14.90	14.41	14.50	2,462,243	-0.25(-1.69%)
May 18, 2009	14.24	14.78	14.15	14.75	1,544,765	+0.66(+4.71%)
May 15, 2009	14.30	14.72	13.94	14.09	2,148,696	-0.33(-2.30%)
May 14, 2009	13.69	14.55	13.69	14.42	2,579,167	+0.50(+3.57%)
May 13, 2009	14.08	14.17	13.63	13.92	3,333,314	-0.45(-3.12%)
May 12, 2009	14.49	14.81	14.03	14.37	2,334,289	-0.05(-0.35%)
May 11, 2009	14.80	14.99	14.40	14.42	2,778,762	-0.71(-4.71%)
May 08, 2009	14.47	15.22	14.16	15.13	2,802,960	+1.08(+7.67%)
May 07, 2009	14.35	14.56	13.95	14.06	3,044,028	-0.07(-0.47%)
May 06, 2009	14.51	14.64	13.93	14.12	3,915,752	-0.23(-1.62%)
May 05, 2009	14.33	14.44	13.93	14.35	2,949,150	+0.13(+0.93%)
May 04, 2009	13.31	14.71	13.31	14.22	5,473,638	+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.