KBR Inc $22.32

down -0.35


28/7/2014 11:16 AM  |  NYSE : KBR  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBR historical data

Date Open High Low Close Volume
7/25/201423.2023.2222.6022.661,468,895
7/24/201423.5523.7023.3123.341,339,331
7/23/201423.3623.6023.2123.50841,713
7/22/201423.1523.4623.0223.351,100,412
7/21/201422.9623.1422.9423.05746,039
7/18/201422.9523.2322.8823.07860,895
7/17/201422.9723.1922.9122.91996,263
7/16/201423.1323.1922.8323.131,586,517
7/15/201423.2323.4222.9423.051,501,242
7/14/201423.2323.3923.0623.291,824,983
7/11/201422.9323.0322.7223.001,429,985
7/10/201423.2123.3422.9523.051,541,143
7/9/201423.7223.7623.4023.512,275,279
7/8/201423.6523.7623.4623.662,814,201
7/7/201423.9023.9123.6923.751,693,694
7/3/201424.0424.1923.8023.901,571,788
7/2/201424.2124.3523.8323.901,632,388
7/1/201423.9424.4423.9024.222,089,110
6/30/201423.7723.9523.7323.851,590,158
6/27/201423.4523.8723.4023.841,489,569
6/26/201423.9023.9023.4023.511,894,056
6/25/201423.6124.0323.5323.981,444,912
6/24/201423.9624.0623.6523.662,040,934
6/23/201424.2324.4423.9523.991,925,227
6/20/201424.4224.4923.9824.203,281,789
6/19/201423.6524.9723.1724.4613,388,535
6/18/201426.1626.3825.9926.321,507,763
6/17/201425.9426.3425.7726.191,169,615
6/16/201426.1426.2825.9126.061,343,329
6/13/201426.0326.1825.8426.12976,851
6/12/201426.1526.3825.9226.011,174,390
6/11/201425.6626.7725.6626.212,372,693
6/10/201426.3526.6626.3226.591,906,217
6/9/201425.9326.5625.8726.341,647,777
6/6/201425.4826.0525.4125.931,881,787
6/5/201425.1125.5525.0025.472,597,227
6/4/201424.5525.1624.4725.051,962,765
6/3/201424.5324.9924.4324.612,376,074
6/2/201424.2924.7324.2924.662,068,755
5/30/201424.2024.3223.9924.291,768,521
5/29/201424.3824.4224.0024.261,304,016
5/28/201424.2524.7124.1924.382,912,045
5/27/201423.3924.4623.3924.262,748,396
5/23/201423.1223.4123.0323.301,061,151
5/22/201423.0023.3522.9623.151,283,459
5/21/201422.7122.9622.6622.891,486,906
5/20/201423.0323.0722.4822.621,545,133
5/19/201422.8823.2222.8723.051,733,160
5/16/201423.0923.1622.8523.002,091,592
5/15/201423.4523.4623.0123.162,281,367
5/14/201423.8323.8323.3023.542,650,734
5/13/201424.2824.5823.9523.962,479,829
5/12/201424.0124.2923.9524.212,012,414
5/9/201423.5523.8423.2423.823,098,253
5/8/201423.0523.7423.0523.523,921,905
5/7/201423.5223.6223.0823.443,016,965
5/6/201424.0024.0523.4623.483,011,166
5/5/201424.9524.9724.2224.234,033,212
5/2/201425.5126.0825.3725.841,899,827
5/1/201425.4425.9025.2825.541,677,315
4/30/201425.2325.3724.9025.372,468,195
4/29/201425.2325.2824.7825.234,281,681
4/28/201425.5125.6024.7225.143,135,422
4/25/201426.0026.0125.3925.401,806,975
4/24/201426.4026.5725.9926.033,405,658
4/23/201426.3326.6426.2926.301,456,095
4/22/201426.3926.5826.1926.371,935,136
4/21/201426.3926.5126.2026.342,108,593
4/17/201426.1526.6226.1226.322,454,962
4/16/201426.1726.4125.9626.142,244,549
4/15/201426.1226.2725.3425.972,788,043
4/14/201426.2426.4225.9026.051,937,756
4/11/201426.4026.4226.0526.062,567,772
4/10/201427.1027.1126.3926.452,218,038
4/9/201426.7827.2126.6727.163,066,100
4/8/201426.6826.8626.3726.532,341,474
4/7/201427.3927.4926.3726.692,258,444
4/4/201427.6828.2927.4827.482,035,420
4/3/201427.3227.5427.2127.511,966,330
4/2/201426.9727.4426.9327.351,558,099
4/1/201426.8027.2026.7327.042,643,526
3/31/201426.8527.1026.6426.683,010,321
3/28/201426.5126.9326.4226.612,195,493
3/27/201426.6826.8326.3426.352,833,277
3/26/201427.0527.2326.4526.555,374,433
3/25/201427.0527.4826.6426.783,572,757
3/24/201427.7927.9927.0527.382,167,057
3/21/201427.5128.0227.4427.652,862,183
3/20/201428.1628.3327.4427.502,064,822
3/19/201428.2128.4228.0428.301,902,998
3/18/201427.8828.3627.8228.282,040,536
3/17/201427.9128.3827.8627.991,965,748
3/14/201427.3028.0127.2427.841,949,773
3/13/201427.8027.9627.3327.421,265,770
3/12/201427.8428.0327.6427.701,685,311
3/11/201428.3728.4027.8427.952,592,973
3/10/201428.8028.8028.2028.381,515,284
3/7/201428.6229.0828.3828.663,129,417
3/6/201427.8728.6427.7928.454,038,578
3/5/201427.6027.9327.5027.854,936,646
Trading Center