$13.12 -1.23 (%) KBR Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBR historical data

Date Open High Low Close Volume
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
4/8/201614.3414.4613.9914.091,735,332
4/7/201614.2614.3013.8514.101,874,446
4/6/201614.6314.6414.3014.441,161,854
4/5/201614.6814.7514.4914.571,375,806
4/4/201615.1915.3214.8014.821,352,201
4/1/201615.2215.2914.9415.181,773,012
3/31/201615.3315.5615.2015.48883,500
3/30/201615.4215.6115.2515.421,063,304
3/29/201614.9115.3514.9015.351,227,692
3/28/201615.2015.2914.9115.07778,094
3/24/201614.8515.0414.7115.01808,293
3/23/201615.1915.1914.9514.96908,430
3/22/201615.1215.3514.9415.311,135,906
3/21/201615.1115.3315.0515.181,294,655
3/18/201615.1615.3314.9215.122,255,876
3/17/201615.1115.3715.0015.191,746,638
3/16/201614.5715.1314.5615.06698,692
3/15/201614.8814.9214.4814.59812,085
3/14/201614.8815.2014.8415.161,901,332
3/11/201614.7615.1214.7315.051,334,964
3/10/201614.6914.8314.4314.661,331,595
3/9/201614.6614.7814.3614.661,639,589
3/8/201615.1815.3214.5014.511,838,259
3/7/201614.8515.3614.7515.351,254,571
3/4/201614.4215.1514.2314.822,009,944
3/3/201614.1014.4213.9914.341,238,108
3/2/201613.8614.2013.7614.031,335,319
3/1/201613.9714.0313.6413.911,371,600
2/29/201614.3014.3013.6913.831,922,714
2/26/201614.5615.0113.8714.163,096,167
2/25/201612.6813.0212.5212.901,716,129
2/24/201612.2412.6712.2012.641,297,933
2/23/201612.3812.6512.3412.431,168,625
2/22/201612.3412.6412.2712.471,223,329
2/19/201612.1012.2311.8312.191,508,305
2/18/201612.6112.7712.1912.232,485,724
2/17/201612.2812.7812.2812.541,204,419
2/16/201612.2212.2211.8112.151,734,938
2/12/201611.7812.0111.6911.991,569,818
2/11/201612.0112.1111.6111.761,595,890
2/10/201612.3212.4312.1112.331,873,841
2/9/201612.0512.4012.0012.292,632,901
2/8/201612.7212.7212.0312.261,265,750
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center