$12.91 -0.24 (%) KBR Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBR historical data

Date Open High Low Close Volume
2/5/201612.9513.1612.8712.911,168,883
2/4/201613.0513.5213.0313.151,303,172
2/3/201613.6713.7012.7413.061,514,371
2/2/201613.4713.6813.3813.52749,507
2/1/201614.0814.0913.7213.791,147,421
1/29/201613.8014.2713.7614.261,659,243
1/28/201614.0414.0613.6113.721,361,125
1/27/201613.8914.1613.3613.592,542,474
1/26/201613.1714.1713.0214.112,557,615
1/25/201613.5913.7413.0513.052,298,380
1/22/201614.3214.5813.7413.843,021,599
1/21/201614.3014.4413.8913.991,674,674
1/20/201613.9614.4613.6914.301,185,104
1/19/201614.8314.8314.1914.291,387,142
1/15/201614.3314.6714.2514.651,185,771
1/14/201614.9915.0914.7114.811,499,040
1/13/201615.3915.4014.8014.881,179,214
1/12/201615.1015.1514.7815.041,828,280
1/11/201615.1115.1114.7014.921,519,907
1/8/201615.4715.5615.0315.05978,059
1/7/201615.7716.0015.3915.39974,928
1/6/201616.0316.3415.8716.15974,954
1/5/201616.9417.1016.4016.41800,612
1/4/201616.7017.0116.5316.951,414,478
12/31/201516.9217.1316.7116.92870,127
12/30/201517.1217.3816.9516.97839,356
12/29/201517.3517.4617.0517.29658,908
12/28/201517.5217.5217.0417.20880,325
12/24/201517.6517.8417.6117.67321,502
12/23/201517.3217.7217.2217.66764,274
12/22/201516.9317.2116.8317.141,213,041
12/21/201516.9917.0216.7616.89927,748
12/18/201516.9317.1216.8816.902,164,674
12/17/201517.4617.4616.9917.00942,007
12/16/201517.4317.6117.2517.46777,009
12/15/201517.1517.4517.1217.361,152,449
12/14/201517.0417.1316.6516.991,373,782
12/11/201517.2717.4717.0317.141,156,411
12/10/201517.6017.7417.3617.471,590,156
12/9/201517.9418.3317.5717.661,534,674
12/8/201517.9718.1617.8317.962,448,529
12/7/201518.8218.9518.2418.322,090,244
12/4/201519.4519.6019.3319.451,257,374
12/3/201519.7719.8119.4419.561,481,400
12/2/201519.5319.9419.5319.661,159,512
12/1/201519.4519.8319.3619.671,058,498
11/30/201519.4419.6219.1919.441,354,469
11/27/201519.1819.5119.0919.37521,294
11/25/201519.3119.5919.1319.251,790,323
11/24/201518.8419.3918.6219.351,810,504
11/23/201518.4618.9118.4618.791,028,777
11/20/201518.8719.0018.5518.571,114,279
11/19/201518.5218.8918.4518.781,367,002
11/18/201518.0918.6017.9918.581,929,928
11/17/201518.3618.3617.8417.931,609,903
11/16/201517.7818.4417.6618.362,571,195
11/13/201517.6118.0517.5317.702,445,176
11/12/201518.9618.9618.0618.081,614,399
11/11/201519.2619.3019.0319.17609,791
11/10/201518.9719.3218.8919.191,262,567
11/9/201518.9719.0418.7318.981,207,831
11/6/201519.3019.3318.8418.962,457,640
11/5/201519.3719.5719.1119.491,559,502
11/4/201519.5019.6019.3219.411,227,663
11/3/201519.0619.6618.9919.412,680,869
11/2/201518.8019.2318.1418.981,874,421
10/30/201518.2418.6218.0418.441,378,810
10/29/201518.2218.4718.1318.241,067,555
10/28/201517.9318.3617.8218.311,316,113
10/27/201517.9018.0917.6417.80870,475
10/26/201518.4418.5417.9918.121,160,595
10/23/201518.3018.5218.1418.471,180,477
10/22/201518.3018.4718.1518.251,475,096
10/21/201518.6418.7718.1418.181,108,891
10/20/201518.4018.9018.3718.60976,052
10/19/201518.1418.5218.1418.46743,067
10/16/201518.7618.7818.2518.331,349,572
10/15/201518.7918.8418.3318.811,587,939
10/14/201519.1019.1018.6818.881,677,011
10/13/201519.2419.5819.1019.111,321,005
10/12/201519.5919.5919.3619.391,247,777
10/9/201519.5419.7319.2419.552,405,842
10/8/201519.2219.4518.9819.423,631,683
10/7/201519.1519.4218.6919.313,159,985
10/6/201518.4319.1918.4118.972,128,376
10/5/201517.5818.4317.4618.412,510,483
10/2/201516.4217.3916.3417.391,215,112
10/1/201516.7716.9116.3516.671,750,815
9/30/201516.2116.6816.1816.661,330,766
9/29/201515.9416.0915.7616.011,292,116
9/28/201516.0816.0815.6415.901,419,866
9/25/201516.7316.7916.2216.301,109,274
9/24/201516.0716.6315.9516.611,151,218
9/23/201516.8716.8716.1616.201,761,543
9/22/201516.6216.8916.6016.801,386,745
9/21/201516.8317.0216.7216.901,323,101
9/18/201516.9317.0816.6116.681,788,758
9/17/201517.4417.6017.2117.231,094,250
9/16/201517.4517.6617.3517.491,233,378
9/15/201517.1117.3517.0317.35922,697
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center