Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KBR Inc (NY: KBR )

71.59 +0.78 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.47 32.60 31.33 31.44 1,476,855 -0.94(-2.91%)
Sep 27, 2007 31.53 32.75 31.48 32.39 1,937,001 +0.84(+2.67%)
Sep 26, 2007 31.42 31.91 31.16 31.54 1,159,981 +0.35(+1.12%)
Sep 25, 2007 31.28 31.53 30.45 31.19 1,834,294 -0.36(-1.13%)
Sep 24, 2007 31.73 31.97 31.33 31.55 2,208,255 -0.03(-0.10%)
Sep 21, 2007 30.85 31.62 30.75 31.58 1,741,328 +1.05(+3.43%)
Sep 20, 2007 31.01 31.18 30.50 30.54 1,330,008 -0.48(-1.54%)
Sep 19, 2007 30.78 31.51 30.26 31.01 2,234,888 +0.75(+2.49%)
Sep 18, 2007 29.15 30.36 29.17 30.26 1,981,635 +1.11(+3.81%)
Sep 17, 2007 30.02 30.16 28.99 29.15 2,373,351 -1.01(-3.34%)
Sep 14, 2007 30.27 30.37 29.60 30.15 2,045,379 -0.11(-0.38%)
Sep 13, 2007 30.09 30.42 29.72 30.27 2,633,261 +1.13(+3.87%)
Sep 12, 2007 28.18 29.75 28.18 29.14 2,475,441 +0.93(+3.31%)
Sep 11, 2007 27.70 28.39 27.78 28.21 1,384,506 +0.51(+1.84%)
Sep 10, 2007 28.02 28.35 27.09 27.70 1,608,414 -0.03(-0.12%)
Sep 07, 2007 27.49 28.18 27.25 27.73 1,937,248 -0.06(-0.23%)
Sep 06, 2007 27.41 27.89 27.26 27.79 1,312,130 +0.45(+1.63%)
Sep 05, 2007 27.06 27.46 26.79 27.35 1,320,638 +0.06(+0.21%)
Sep 04, 2007 26.68 27.67 26.68 27.29 1,449,977 +0.66(+2.47%)
Aug 31, 2007 26.11 26.83 26.11 26.63 1,194,381 +0.55(+2.11%)
Aug 30, 2007 26.24 26.76 25.87 26.08 1,210,903 -0.48(-1.80%)
Aug 29, 2007 26.04 27.06 26.04 26.56 1,306,335 +0.41(+1.58%)
Aug 28, 2007 26.93 27.16 25.99 26.15 1,309,171 -1.16(-4.25%)
Aug 27, 2007 27.19 27.97 26.81 27.31 1,438,075 -0.07(-0.27%)
Aug 24, 2007 26.40 27.41 26.26 27.38 1,478,951 +0.90(+3.40%)
Aug 23, 2007 26.11 26.68 25.45 26.48 2,480,619 +0.49(+1.90%)
Aug 22, 2007 25.94 26.25 25.32 25.99 1,286,238 +0.38(+1.49%)
Aug 21, 2007 23.72 26.04 23.69 25.60 2,458,549 +1.63(+6.80%)
Aug 20, 2007 24.29 24.52 23.33 23.97 1,816,663 -0.27(-1.10%)
Aug 17, 2007 24.96 25.43 23.03 24.24 2,694,673 +0.17(+0.71%)
Aug 16, 2007 23.83 24.25 21.61 24.07 6,287,847 -0.11(-0.47%)
Aug 15, 2007 24.98 25.56 24.02 24.19 1,799,436 -0.79(-3.18%)
Aug 14, 2007 25.95 26.13 24.75 24.98 2,030,935 -0.78(-3.02%)
Aug 13, 2007 25.90 26.30 25.58 25.76 1,685,105 +0.43(+1.70%)
Aug 10, 2007 24.79 25.69 23.82 25.33 4,137,847 -0.62(-2.41%)
Aug 09, 2007 27.58 28.22 25.55 25.95 3,136,507 -2.14(-7.62%)
Aug 08, 2007 27.66 29.58 26.90 28.09 4,504,422 +0.45(+1.64%)
Aug 07, 2007 26.21 28.35 25.77 27.64 3,836,708 +1.29(+4.89%)
Aug 06, 2007 25.90 26.44 25.26 26.35 4,031,439 +0.39(+1.50%)
Aug 03, 2007 26.38 26.58 25.92 25.96 3,171,208 -0.62(-2.32%)
Aug 02, 2007 27.17 27.17 26.03 26.58 4,409,154 +0.96(+3.74%)
Aug 01, 2007 26.16 26.36 24.98 25.62 4,126,886 -0.41(-1.56%)
Jul 31, 2007 26.56 27.41 25.74 26.03 4,758,254 +0.57(+2.23%)
Jul 30, 2007 23.76 25.63 23.76 25.46 5,428,536 +2.00(+8.50%)
Jul 27, 2007 23.74 24.72 23.20 23.46 3,695,098 -0.65(-2.69%)
Jul 26, 2007 24.82 25.31 23.60 24.11 4,014,673 -1.27(-5.02%)
Jul 25, 2007 26.28 26.63 24.79 25.39 2,724,260 -0.75(-2.89%)
Jul 24, 2007 27.32 27.32 25.96 26.14 1,689,543 -1.20(-4.39%)
Jul 23, 2007 26.97 27.97 26.85 27.34 1,148,145 +0.53(+1.97%)
Jul 20, 2007 27.09 27.16 26.14 26.81 2,252,487 -0.32(-1.20%)
Jul 19, 2007 27.89 28.23 27.12 27.14 1,472,047 -0.45(-1.62%)
Jul 18, 2007 27.66 28.02 27.13 27.58 2,109,124 -0.36(-1.31%)
Jul 17, 2007 28.08 28.22 27.62 27.95 1,230,261 +0.12(+0.44%)
Jul 16, 2007 28.00 28.91 27.79 27.83 2,331,799 -0.32(-1.12%)
Jul 13, 2007 28.69 29.48 28.05 28.14 5,409,795 -0.47(-1.64%)
Jul 12, 2007 26.12 28.74 26.06 28.61 7,369,202 +3.19(+12.54%)
Jul 11, 2007 25.16 25.52 25.09 25.43 1,719,751 +0.34(+1.36%)
Jul 10, 2007 25.67 25.69 24.75 25.09 2,698,080 -0.24(-0.96%)
Jul 09, 2007 23.11 25.88 23.50 25.33 6,060,805 +2.94(+13.15%)
Jul 06, 2007 22.02 22.55 21.81 22.38 932,497 +0.41(+1.84%)
Jul 05, 2007 21.74 22.11 21.71 21.98 1,764,798 +0.33(+1.54%)
Jul 03, 2007 21.83 21.90 21.52 21.65 738,551 -0.04(-0.19%)
Jul 02, 2007 21.28 21.79 21.34 21.69 1,571,671 +0.41(+1.94%)
Jun 29, 2007 21.30 21.85 21.04 21.27 2,260,616 -0.02(-0.11%)
Jun 28, 2007 21.41 22.30 21.27 21.30 1,755,137 -0.11(-0.53%)
Jun 27, 2007 21.09 21.61 20.53 21.41 2,233,531 +0.15(+0.72%)
Jun 26, 2007 21.85 22.04 21.14 21.26 1,753,658 -0.54(-2.49%)
Jun 25, 2007 22.69 22.70 21.66 21.80 1,370,598 -0.96(-4.21%)
Jun 22, 2007 22.37 22.81 21.98 22.76 1,826,280 +0.29(+1.30%)
Jun 21, 2007 22.51 22.69 21.90 22.47 1,629,991 +0.01(+0.04%)
Jun 20, 2007 23.71 23.80 22.38 22.46 2,352,637 -1.00(-4.25%)
Jun 19, 2007 22.67 23.78 22.51 23.46 2,650,893 +0.70(+3.06%)
Jun 18, 2007 22.46 22.86 22.30 22.76 1,880,654 +0.43(+1.93%)
Jun 15, 2007 22.73 22.99 22.22 22.33 1,703,722 -0.38(-1.68%)
Jun 14, 2007 22.10 22.78 22.10 22.71 1,894,094 +0.71(+3.24%)
Jun 13, 2007 21.70 22.27 21.69 22.00 2,129,962 +0.73(+3.43%)
Jun 12, 2007 21.83 22.04 21.23 21.27 1,594,481 -0.62(-2.82%)
Jun 11, 2007 21.59 21.89 21.26 21.88 1,529,713 +0.14(+0.63%)
Jun 08, 2007 21.09 21.78 20.90 21.74 2,066,093 +0.75(+3.55%)
Jun 07, 2007 22.38 22.39 20.96 21.00 2,576,914 -1.10(-4.99%)
Jun 06, 2007 22.69 22.69 21.83 22.10 1,761,796 -0.47(-2.08%)
Jun 05, 2007 22.84 22.95 22.47 22.57 1,530,736 -0.38(-1.66%)
Jun 04, 2007 22.51 22.97 22.46 22.95 1,751,562 +0.65(+2.91%)
Jun 01, 2007 22.70 22.75 22.18 22.30 1,558,478 -0.02(-0.11%)
May 31, 2007 22.35 22.76 21.95 22.33 1,686,831 +0.10(+0.44%)
May 30, 2007 21.17 22.23 21.37 22.23 1,396,959 +0.62(+2.89%)
May 29, 2007 21.09 22.05 21.05 21.61 3,294,875 +0.62(+2.98%)
May 25, 2007 21.27 21.41 20.92 20.98 2,864,937 -0.25(-1.18%)
May 24, 2007 22.06 22.06 21.10 21.23 4,086,814 -0.73(-3.32%)
May 23, 2007 22.71 23.04 21.91 21.96 5,887,942 -0.75(-3.29%)
May 22, 2007 22.07 22.88 22.04 22.71 4,668,161 +0.68(+3.09%)
May 21, 2007 21.70 22.07 21.49 22.03 3,376,991 +0.31(+1.42%)
May 18, 2007 21.01 21.90 21.01 21.72 4,063,874 +0.71(+3.36%)
May 17, 2007 20.48 21.05 20.23 21.01 3,171,948 +0.57(+2.78%)
May 16, 2007 20.36 20.66 20.30 20.45 3,543,196 +0.16(+0.80%)
May 15, 2007 19.30 20.45 19.30 20.28 4,356,712 +1.07(+5.57%)
May 14, 2007 19.57 19.61 19.08 19.21 2,459,782 -0.38(-1.95%)
May 11, 2007 19.98 20.15 19.26 19.59 3,890,730 -0.30(-1.51%)
May 10, 2007 19.31 20.00 19.12 19.89 6,785,778 +0.59(+3.07%)
May 09, 2007 18.21 19.38 18.11 19.30 6,650,043 +1.16(+6.39%)
May 08, 2007 17.64 18.17 17.44 18.14 3,846,507 +0.42(+2.38%)
May 07, 2007 17.79 17.79 17.36 17.72 1,784,551 +0.02(+0.14%)
May 04, 2007 17.56 19.04 17.64 17.70 8,293,782 -0.37(-2.06%)
May 03, 2007 17.51 18.18 17.22 18.07 7,727,415 +0.69(+3.97%)
May 02, 2007 16.95 17.55 16.82 17.38 3,059,562 +0.46(+2.73%)
May 01, 2007 16.76 16.98 16.59 16.92 2,808,837 +0.16(+0.97%)
Apr 30, 2007 17.28 17.34 16.67 16.76 4,843,243 -0.33(-1.95%)
Apr 27, 2007 16.87 17.33 16.79 17.09 2,289,755 +0.10(+0.57%)
Apr 26, 2007 16.93 17.04 16.55 16.99 3,699,907 +0.10(+0.58%)
Apr 25, 2007 17.64 17.84 16.69 16.89 4,251,909 +0.16(+0.97%)
Apr 24, 2007 17.22 17.25 16.38 16.73 3,167,775 -0.43(-2.50%)
Apr 23, 2007 17.48 17.58 17.11 17.16 2,430,560 -0.22(-1.26%)
Apr 20, 2007 17.43 17.44 17.07 17.38 4,000,903 +0.16(+0.94%)
Apr 19, 2007 17.02 17.62 16.93 17.22 5,713,983 +0.01(+0.05%)
Apr 18, 2007 17.20 17.35 17.03 17.21 4,352,964 -0.16(-0.93%)
Apr 17, 2007 17.59 18.10 17.28 17.37 8,008,161 -0.39(-2.19%)
Apr 16, 2007 17.81 18.05 17.62 17.76 10,827,728 -0.05(-0.27%)
Apr 13, 2007 17.75 17.99 17.65 17.81 6,919,448 +0.06(+0.37%)
Apr 12, 2007 17.75 17.83 17.57 17.75 4,276,939 -0.13(-0.73%)
Apr 11, 2007 17.36 17.88 17.28 17.88 7,974,345 +0.60(+3.47%)
Apr 10, 2007 16.73 17.31 16.70 17.28 7,548,018 +0.61(+3.65%)
Apr 09, 2007 16.79 16.82 16.38 16.67 5,136,441 +0.01(+0.05%)
Apr 05, 2007 16.68 16.86 16.50 16.66 6,171,846 -0.02(-0.10%)
Apr 04, 2007 16.82 16.83 16.33 16.68 13,086,619 -0.11(-0.63%)
Apr 03, 2007 17.11 17.15 16.71 16.78 44,890,996 +0.00(+0.00%)
Apr 02, 2007 16.55 16.79 16.43 16.78 15,266,802 +0.28(+1.67%)
Mar 30, 2007 17.03 17.03 16.44 16.50 7,802,750 -0.30(-1.79%)
Mar 29, 2007 16.41 16.99 16.38 16.80 17,452,864 +0.38(+2.32%)
Mar 28, 2007 16.27 16.47 16.22 16.42 9,350,995 +0.16(+1.00%)
Mar 27, 2007 16.38 16.46 16.14 16.26 13,105,770 -0.24(-1.43%)
Mar 26, 2007 16.59 16.80 16.23 16.50 5,056,424 -0.01(-0.05%)
Mar 23, 2007 16.61 16.75 16.42 16.50 5,542,833 +0.09(+0.54%)
Mar 22, 2007 16.21 16.65 15.95 16.42 7,472,929 +0.19(+1.20%)
Mar 21, 2007 16.42 16.71 16.15 16.22 7,283,545 -0.24(-1.48%)
Mar 20, 2007 17.03 17.40 16.22 16.46 8,099,403 -1.01(-5.80%)
Mar 19, 2007 17.15 17.58 17.15 17.48 2,455,220 +0.31(+1.80%)
Mar 16, 2007 17.36 17.53 17.01 17.17 1,002,160 -0.25(-1.44%)
Mar 15, 2007 17.80 17.80 17.41 17.42 1,219,534 -0.14(-0.79%)
Mar 14, 2007 18.25 18.25 17.41 17.56 1,480,554 -0.25(-1.41%)
Mar 13, 2007 18.26 18.38 17.77 17.81 2,064,860 -0.45(-2.44%)
Mar 12, 2007 18.86 18.91 17.70 18.26 5,215,725 -0.63(-3.35%)
Mar 09, 2007 19.47 19.48 18.83 18.89 5,326,569 -0.41(-2.14%)
Mar 08, 2007 19.10 19.47 19.10 19.30 5,646,772 +0.41(+2.15%)
Mar 07, 2007 18.57 19.24 18.46 18.90 2,286,549 +0.20(+1.08%)
Mar 06, 2007 18.26 18.74 18.20 18.69 972,323 +0.64(+3.55%)
Mar 05, 2007 17.23 18.10 17.23 18.05 886,508 +0.39(+2.20%)
Mar 02, 2007 18.38 18.53 17.66 17.66 926,949 -0.71(-3.88%)
Mar 01, 2007 18.32 18.65 17.69 18.38 1,017,933 -0.03(-0.18%)
Feb 28, 2007 18.17 18.82 17.96 18.41 791,445 +0.20(+1.11%)
Feb 27, 2007 19.26 19.30 18.05 18.21 1,440,976 -1.35(-6.92%)
Feb 26, 2007 18.29 19.59 18.09 19.56 1,090,096 +1.27(+6.96%)
Feb 23, 2007 18.41 18.57 18.09 18.29 634,858 -0.20(-1.10%)
Feb 22, 2007 18.45 18.78 18.38 18.49 789,596 -0.03(-0.17%)
Feb 21, 2007 18.49 18.74 17.79 18.52 1,708,284 +0.11(+0.57%)
Feb 20, 2007 18.39 18.49 18.23 18.42 219,962 -0.14(-0.74%)
Feb 16, 2007 18.69 18.72 18.41 18.56 473,831 -0.18(-0.95%)
Feb 15, 2007 18.69 18.84 18.66 18.74 1,057,521 -0.25(-1.32%)
Feb 14, 2007 19.02 19.08 18.71 18.99 1,189,602 -0.09(-0.47%)
Feb 13, 2007 18.40 19.36 18.40 19.08 1,682,974 +0.62(+3.34%)
Feb 12, 2007 17.76 18.65 17.57 18.46 943,445 +0.45(+2.52%)
Feb 09, 2007 18.19 18.19 17.68 18.01 1,328,282 -0.03(-0.18%)
Feb 08, 2007 18.65 18.89 17.97 18.04 423,773 -0.60(-3.22%)
Feb 07, 2007 18.71 18.78 18.49 18.64 330,067 -0.15(-0.82%)
Feb 06, 2007 18.95 19.21 18.74 18.79 728,317 -0.24(-1.28%)
Feb 05, 2007 19.45 19.45 18.91 19.04 584,922 -0.39(-2.00%)
Feb 02, 2007 19.30 19.59 19.12 19.42 931,881 +0.12(+0.63%)
Feb 01, 2007 18.91 19.42 18.86 19.30 1,322,857 +0.30(+1.58%)
Jan 31, 2007 19.08 19.12 18.74 19.00 624,994 -0.08(-0.42%)
Jan 30, 2007 19.14 19.43 18.92 19.08 1,174,284 +0.36(+1.91%)
Jan 29, 2007 18.66 19.27 18.66 18.73 406,634 -0.29(-1.54%)
Jan 26, 2007 19.47 19.65 18.56 19.02 2,501,703 +0.16(+0.86%)
Jan 25, 2007 19.71 19.79 18.86 18.86 1,582,768 -1.15(-5.76%)
Jan 24, 2007 20.33 20.33 19.97 20.01 1,156,529 -0.53(-2.57%)
Jan 23, 2007 19.21 20.67 19.12 20.54 1,029,286 +1.01(+5.15%)
Jan 22, 2007 19.79 20.04 19.47 19.53 1,115,717 -0.07(-0.37%)
Jan 19, 2007 19.22 19.71 19.06 19.60 378,276 +0.21(+1.09%)
Jan 18, 2007 19.16 19.64 18.98 19.39 670,121 +0.32(+1.66%)
Jan 17, 2007 19.31 19.42 18.79 19.08 1,298,814 -0.21(-1.09%)
Jan 16, 2007 20.56 20.56 19.16 19.29 981,200 -0.89(-4.42%)
Jan 12, 2007 20.38 21.17 20.11 20.18 376,550 -0.13(-0.64%)
Jan 11, 2007 20.11 20.53 19.99 20.31 765,060 +0.32(+1.58%)
Jan 10, 2007 19.79 20.21 19.67 19.99 337,588 +0.18(+0.90%)
Jan 09, 2007 19.79 19.87 19.67 19.81 259,664 +0.00(+0.00%)
Jan 08, 2007 19.74 19.86 19.64 19.81 919,058 +0.07(+0.37%)
Jan 05, 2007 19.92 19.95 19.39 19.74 345,972 -0.26(-1.30%)
Jan 04, 2007 19.87 20.28 19.72 20.00 570,990 -0.24(-1.16%)
Jan 03, 2007 21.09 21.09 19.31 20.24 1,332,844 -0.98(-4.63%)
Dec 29, 2006 21.37 21.61 20.76 21.22 453,980 -0.44(-2.02%)
Dec 28, 2006 21.70 21.77 21.61 21.66 112,077 -0.25(-1.15%)
Dec 27, 2006 21.41 21.91 21.18 21.91 277,419 +0.18(+0.82%)
Dec 26, 2006 21.90 22.41 21.72 21.73 547,933 -0.17(-0.78%)
Dec 22, 2006 21.10 21.90 20.97 21.90 604,033 +0.81(+3.85%)
Dec 21, 2006 21.27 21.45 20.80 21.09 623,638 +0.02(+0.08%)
Dec 20, 2006 20.52 22.06 20.40 21.07 1,869,311 +0.87(+4.30%)
Dec 19, 2006 19.36 20.68 18.64 20.20 1,353,928 +0.84(+4.36%)
Dec 18, 2006 19.02 19.42 18.82 19.36 913,263 +0.14(+0.72%)
Dec 15, 2006 18.45 19.38 18.33 19.22 1,133,719 +0.66(+3.54%)
Dec 14, 2006 18.54 18.65 18.26 18.56 643,488 +0.15(+0.84%)
Dec 13, 2006 18.77 19.27 18.33 18.41 1,093,894 -0.32(-1.73%)
Dec 12, 2006 18.23 18.80 18.05 18.74 815,242 +0.55(+3.03%)
Dec 11, 2006 17.83 18.22 17.64 18.18 549,289 +0.34(+1.91%)
Dec 08, 2006 17.66 17.96 17.60 17.84 1,102,401 +0.12(+0.69%)
Dec 07, 2006 17.56 17.84 17.52 17.72 248,814 +0.19(+1.11%)
Dec 06, 2006 17.37 17.59 17.04 17.53 489,737 +0.05(+0.28%)
Dec 05, 2006 17.68 17.71 17.39 17.48 832,750 -0.31(-1.73%)
Dec 04, 2006 17.85 17.88 17.67 17.79 586,895 -0.09(-0.50%)
Dec 01, 2006 17.88 18.02 17.75 17.88 691,698 -0.08(-0.45%)
Nov 30, 2006 17.86 18.05 17.73 17.96 563,468 +0.04(+0.23%)
Nov 29, 2006 17.96 17.96 17.60 17.92 1,275,757 +0.11(+0.64%)
Nov 28, 2006 17.82 17.88 17.36 17.80 923,004 +0.00(+0.00%)
Nov 27, 2006 17.87 18.25 17.54 17.80 2,179,280 -0.04(-0.23%)
Nov 24, 2006 17.15 17.95 17.08 17.84 829,421 +0.57(+3.29%)
Nov 22, 2006 17.54 17.71 16.99 17.28 1,856,735 -0.41(-2.34%)
Nov 21, 2006 18.31 18.41 17.44 17.69 1,599,290 -0.45(-2.50%)
Nov 20, 2006 17.92 18.51 17.90 18.14 2,579,874 +0.34(+1.91%)
Nov 17, 2006 16.83 17.96 16.79 17.80 6,502,209 +0.97(+5.78%)
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.