Indicators

KBR Inc (NY: KBR )

64.94 -1.06 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.77	16.21	15.46	15.53	2,084,284	-0.20(-1.27%)
Jan 28, 2010	16.20	16.27	15.52	15.73	988,269	-0.40(-2.47%)
Jan 27, 2010	16.46	16.47	15.76	16.13	1,052,650	+0.07(+0.46%)
Jan 26, 2010	16.24	16.36	16.03	16.05	1,089,810	-0.24(-1.48%)
Jan 25, 2010	16.68	16.74	16.29	16.29	1,012,578	-0.20(-1.21%)
Jan 22, 2010	16.84	17.02	16.45	16.49	1,142,147	-0.32(-1.87%)
Jan 21, 2010	16.80	16.88	16.62	16.81	1,581,957	+0.06(+0.35%)
Jan 20, 2010	17.04	17.04	16.65	16.75	1,167,776	-0.44(-2.56%)
Jan 19, 2010	17.26	17.51	16.80	17.19	1,379,279	-0.06(-0.34%)
Jan 15, 2010	17.34	17.25	17.25	17.25	2,150,889	-0.13(-0.76%)
Jan 14, 2010	17.40	17.52	17.23	17.38	808,585	-0.02(-0.10%)
Jan 13, 2010	17.18	17.54	16.79	17.40	1,277,915	+0.58(+3.45%)
Jan 12, 2010	17.00	17.03	16.61	16.82	1,540,076	-0.36(-2.08%)
Jan 11, 2010	17.65	17.79	17.16	17.17	1,342,725	-0.41(-2.31%)
Jan 08, 2010	17.02	17.75	16.98	17.58	1,864,954	+0.49(+2.86%)
Jan 07, 2010	16.63	17.26	16.63	17.09	2,378,757	+0.51(+3.05%)
Jan 06, 2010	16.15	16.63	15.96	16.58	1,721,474	+0.51(+3.20%)
Jan 05, 2010	16.04	16.15	15.93	16.07	1,020,261	-0.05(-0.31%)

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.