Indicators

KBR Inc (NY: KBR )

64.05 +0.27 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.31	15.53	14.94	15.24	2,286,774	+0.07(+0.49%)
May 28, 2009	15.04	15.31	14.65	15.17	2,856,373	+0.33(+2.23%)
May 27, 2009	14.53	15.29	14.49	14.84	2,899,587	+0.28(+1.93%)
May 26, 2009	13.95	14.69	13.95	14.56	2,596,227	+0.73(+5.27%)
May 22, 2009	13.99	14.08	13.69	13.83	1,135,877	-0.11(-0.77%)
May 21, 2009	14.17	14.17	13.69	13.93	2,116,594	-0.42(-2.94%)
May 20, 2009	14.59	14.98	14.28	14.36	2,092,130	-0.12(-0.80%)
May 19, 2009	14.83	14.87	14.38	14.47	2,467,517	-0.25(-1.69%)
May 18, 2009	14.21	14.75	14.12	14.72	1,548,074	+0.66(+4.71%)
May 15, 2009	14.27	14.69	13.91	14.06	2,153,299	-0.33(-2.30%)
May 14, 2009	13.66	14.52	13.66	14.39	2,584,692	+0.50(+3.57%)
May 13, 2009	14.05	14.14	13.60	13.89	3,340,455	-0.45(-3.12%)
May 12, 2009	14.46	14.78	14.00	14.34	2,339,290	-0.05(-0.34%)
May 11, 2009	14.77	14.96	14.36	14.39	2,784,715	-0.71(-4.71%)
May 08, 2009	14.44	15.19	14.13	15.10	2,808,965	+1.08(+7.67%)
May 07, 2009	14.32	14.53	13.92	14.03	3,050,549	-0.07(-0.47%)
May 06, 2009	14.48	14.60	13.90	14.09	3,924,141	-0.23(-1.62%)
May 05, 2009	14.30	14.41	13.90	14.32	2,955,467	+0.13(+0.93%)
May 04, 2009	13.28	14.68	13.28	14.19	5,485,364	+1.03(+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.