$14.83 -0.16 (%) KBR Inc - New York Stock Exchange, Inc.

Aug. 30, 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
8/30/201614.9915.1914.8114.831,219,457
8/29/201614.9815.1614.9814.991,284,389
8/26/201615.3215.3514.9515.001,316,364
8/25/201615.1215.3515.0915.111,272,746
8/24/201615.2415.4415.1115.14894,746
8/23/201615.2515.6115.2515.421,352,086
8/22/201615.1715.3215.1115.171,278,863
8/19/201615.4615.5815.2615.381,028,740
8/18/201615.5015.6715.4715.571,073,325
8/17/201615.7115.7115.4615.471,116,359
8/16/201615.7615.7815.4515.711,355,764
8/15/201615.6915.8715.6915.761,140,467
8/12/201615.8215.8915.5915.641,760,135
8/11/201615.5915.8815.5915.731,209,241
8/10/201615.7215.8815.4515.541,030,201
8/9/201615.5215.7615.4615.64688,285
8/8/201615.4115.8015.3515.52965,419
8/5/201614.8915.4514.8515.352,090,867
8/4/201614.9915.0714.7314.811,018,269
8/3/201615.3815.4114.9615.031,860,271
8/2/201614.1015.4813.9515.414,576,611
8/1/201614.0514.2013.8114.081,343,906
7/29/201615.0415.0813.7914.022,420,244
7/28/201614.6814.7114.5614.62903,970
7/27/201614.7214.8414.6014.73756,821
7/26/201614.5814.7314.5114.701,164,465
7/25/201614.4914.6214.4414.57779,777
7/22/201614.8114.8114.5714.59532,788
7/21/201614.8115.1314.7814.81825,458
7/20/201614.6014.8614.3614.851,051,207
7/19/201614.4014.5914.4014.481,050,816
7/18/201614.5014.6714.4714.55925,299
7/15/201614.8214.9014.5014.572,157,259
7/14/201614.8414.9014.7314.741,161,941
7/13/201614.6714.7714.4714.661,160,611
7/12/201614.1814.6314.1314.571,355,546
7/11/201613.8114.1313.7613.951,352,692
7/8/201613.3913.6813.3113.62828,441
7/7/201613.2613.4613.0713.17758,096
7/6/201612.8213.1612.7313.101,236,636
7/5/201613.1313.2612.6912.931,296,040
7/1/201613.2013.4813.1213.281,166,200
6/30/201613.0313.2412.8413.241,417,992
6/29/201612.7713.0212.5313.012,052,081
6/28/201612.4012.5512.2912.502,212,041
6/27/201612.8012.9012.0812.192,125,309
6/24/201613.5613.8213.0513.121,176,798
6/23/201614.1414.3814.0614.35869,348
6/22/201614.0714.1513.9113.91787,828
6/21/201613.8514.0413.7613.96889,284
6/20/201613.9314.0413.8313.90792,334
6/17/201613.8113.9713.5713.621,670,257
6/16/201613.6213.7813.3913.781,278,294
6/15/201614.0214.2013.7613.781,080,356
6/14/201614.2414.3913.9113.971,334,275
6/13/201614.5214.7114.2614.271,481,468
6/10/201615.0115.1214.7114.731,393,828
6/9/201615.2615.3715.1315.271,159,501
6/8/201615.3715.5215.2115.471,259,932
6/7/201614.9715.3014.9415.272,480,115
6/6/201615.0715.1214.9314.964,137,015
6/3/201615.0315.0414.8414.954,173,985
6/2/201614.4615.0114.4615.011,614,584
6/1/201614.5014.5714.2414.512,898,046
5/31/201614.6614.7814.4814.552,321,267
5/27/201614.7914.8314.4714.593,268,021
5/26/201614.9214.9514.5514.831,256,534
5/25/201614.4914.9214.3314.871,558,938
5/24/201614.1614.3814.0514.34965,026
5/23/201614.2814.3114.1014.21549,555
5/20/201614.0314.3014.0314.27595,379
5/19/201613.8814.0413.7413.93789,797
5/18/201614.2414.3714.0014.06965,055
5/17/201614.3614.5914.3114.38980,384
5/16/201614.2214.5014.1614.39756,404
5/13/201614.4214.5714.0114.04771,683
5/12/201614.5714.6714.4114.53825,936
5/11/201614.4614.6314.3714.45805,706
5/10/201614.4414.6214.3614.531,144,993
5/9/201614.6614.7314.2314.32932,716
5/6/201614.4814.8914.4414.811,450,490
5/5/201614.6314.7914.4514.611,076,419
5/4/201614.5214.7614.3714.461,038,272
5/3/201614.7914.8414.3714.581,888,692
5/2/201615.4515.4914.7815.022,238,547
4/29/201615.4815.9215.2315.562,376,393
4/28/201614.9815.2314.9015.071,885,329
4/27/201614.8615.1314.7715.071,339,810
4/26/201614.7614.9114.6114.811,634,383
4/25/201614.9515.0614.5814.671,137,664
4/22/201615.0515.4314.9515.061,648,528
4/21/201614.8915.1514.8014.971,272,759
4/20/201614.9114.9814.7114.851,614,127
4/19/201614.7315.0614.6414.921,314,870
4/18/201614.3414.6614.1914.601,290,519
4/15/201614.6214.7314.4414.501,238,229
4/14/201615.0315.1014.6314.691,527,406
4/13/201614.6915.0714.5414.981,158,401
4/12/201614.3614.8514.3014.561,835,281
4/11/201614.2014.4414.1214.291,093,890
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center