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 30, 2015	14.28	14.58	14.11	14.36	2,040,169	-0.10(-0.66%)
Jan 29, 2015	14.13	14.51	14.07	14.46	2,012,620	+0.38(+2.72%)
Jan 28, 2015	14.59	14.64	14.05	14.07	1,757,902	-0.53(-3.63%)
Jan 27, 2015	14.72	14.87	14.43	14.60	1,817,364	-0.64(-4.22%)
Jan 26, 2015	15.26	15.39	15.03	15.25	2,459,836	-0.04(-0.28%)
Jan 23, 2015	14.19	15.31	14.13	15.29	3,947,746	+1.03(+7.25%)
Jan 22, 2015	14.51	14.78	14.06	14.26	3,749,263	-0.17(-1.20%)
Jan 21, 2015	13.65	14.44	13.65	14.43	4,047,748	+0.74(+5.39%)
Jan 20, 2015	13.61	13.80	13.47	13.69	2,829,215	-0.01(-0.06%)
Jan 16, 2015	13.00	13.71	12.98	13.70	2,441,227	+0.63(+4.85%)
Jan 15, 2015	13.54	13.67	12.97	13.07	2,991,993	-0.32(-2.40%)
Jan 14, 2015	13.32	13.62	12.99	13.39	3,237,968	-0.15(-1.09%)
Jan 13, 2015	13.75	13.87	13.21	13.54	2,210,284	-0.17(-1.21%)
Jan 12, 2015	13.93	13.93	13.52	13.70	1,163,802	-0.30(-2.11%)
Jan 09, 2015	14.47	14.60	13.90	14.00	1,289,893	-0.56(-3.88%)
Jan 08, 2015	14.31	14.62	14.13	14.56	1,349,884	+0.39(+2.76%)
Jan 07, 2015	14.35	14.46	14.09	14.17	945,106	-0.03(-0.24%)
Jan 06, 2015	14.31	14.46	14.06	14.20	2,087,503	-0.15(-1.03%)
Jan 05, 2015	14.54	14.56	14.21	14.35	2,999,377	-0.38(-2.59%)

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.