Indicators

KBR Inc (NY: KBR )

64.05 +0.27 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.23	18.39	17.95	18.23	3,169,322	+0.29(+1.62%)
May 27, 2010	17.31	17.96	16.91	17.94	1,840,082	+1.03(+6.08%)
May 26, 2010	16.79	17.37	16.69	16.91	2,425,941	+0.18(+1.09%)
May 25, 2010	16.42	16.78	16.02	16.73	2,046,164	+0.05(+0.30%)
May 24, 2010	17.11	17.19	16.68	16.68	2,759,094	-0.55(-3.18%)
May 21, 2010	16.73	17.43	16.63	17.23	2,298,382	+0.17(+0.97%)
May 20, 2010	17.27	17.60	17.05	17.06	3,238,093	-0.98(-5.43%)
May 19, 2010	18.35	18.49	17.67	18.04	1,698,836	-0.46(-2.47%)
May 18, 2010	19.03	19.24	18.38	18.50	302,378	-0.34(-1.81%)
May 17, 2010	18.82	18.96	18.38	18.84	3,699,814	+0.07(+0.40%)
May 14, 2010	18.76	18.99	18.47	18.76	3,675,283	-0.30(-1.57%)
May 13, 2010	18.23	19.25	17.66	19.06	3,811,628	+0.84(+4.60%)
May 12, 2010	18.06	18.34	18.02	18.22	2,160,324	+0.32(+1.76%)
May 11, 2010	18.05	18.19	17.87	17.91	2,154,079	+0.17(+0.93%)
May 10, 2010	17.48	17.77	17.46	17.74	1,867,758	+0.98(+5.84%)
May 07, 2010	17.30	17.38	16.64	16.76	2,893,750	-0.64(-3.67%)
May 06, 2010	17.41	18.06	16.38	17.40	1,708	-0.08(-0.45%)
May 05, 2010	17.68	17.93	17.45	17.48	2,664,469	-0.19(-1.06%)
May 04, 2010	17.97	18.04	17.53	17.67	2,691,275	-0.62(-3.40%)

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.