Indicators

KBR Inc (NY: KBR )

66.11 +0.47 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.39	16.90	16.17	16.73	3,754,730	+0.42(+2.57%)
May 28, 2015	16.33	16.41	16.15	16.31	2,403,858	-0.06(-0.37%)
May 27, 2015	15.88	16.41	15.73	16.37	2,991,287	+0.52(+3.25%)
May 26, 2015	15.83	16.01	15.75	15.85	1,667,558	-0.13(-0.82%)
May 22, 2015	16.09	15.98	15.98	15.98	1,034,795	-0.21(-1.29%)
May 21, 2015	16.37	16.45	16.05	16.19	1,670,717	-0.15(-0.91%)
May 20, 2015	15.93	16.37	15.81	16.34	3,148,228	+0.47(+2.97%)
May 19, 2015	15.97	16.10	15.61	15.87	1,515,404	-0.21(-1.30%)
May 18, 2015	15.78	16.11	15.73	16.08	1,443,954	+0.20(+1.27%)
May 15, 2015	15.93	16.01	15.75	15.88	1,913,484	-0.10(-0.66%)
May 14, 2015	16.06	16.25	15.86	15.98	1,686,106	+0.01(+0.05%)
May 13, 2015	15.82	16.04	15.72	15.97	2,167,729	+0.16(+0.99%)
May 12, 2015	15.86	15.92	15.69	15.82	1,612,328	-0.10(-0.60%)
May 11, 2015	15.83	16.01	15.65	15.91	1,445,785	+0.03(+0.22%)
May 08, 2015	15.74	16.11	15.60	15.88	2,401,439	+0.16(+1.00%)
May 07, 2015	15.72	16.11	15.69	15.72	3,592,552	-0.10(-0.61%)
May 06, 2015	15.66	15.87	15.51	15.82	3,330,961	+0.27(+1.74%)
May 05, 2015	15.55	15.72	15.46	15.55	4,309,394	+0.03(+0.22%)
May 04, 2015	15.23	15.72	15.21	15.51	3,376,004	+0.33(+2.19%)

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.