KBR $33.82

up +1.29


17/5/2013 04:17 PM  |  NYSE : KBR  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

KBR historical data

Date Open High Low Close Volume
5/17/2013 32.70 33.95 32.70 33.82 19787
5/16/2013 32.61 32.99 32.35 32.53 16183
5/15/2013 31.75 32.82 31.67 32.80 22011
5/14/2013 31.27 31.94 31.20 31.92 8248
5/13/2013 31.62 31.62 30.93 31.20 9848
5/10/2013 31.20 31.64 31.06 31.62 6323
5/9/2013 31.33 31.72 31.19 31.25 9907
5/8/2013 30.50 31.29 30.50 31.16 9989
5/7/2013 30.84 31.22 30.56 30.78 8354
5/6/2013 30.65 30.96 30.49 30.86 9347
5/3/2013 30.00 31.00 29.89 30.63 9829
5/2/2013 29.42 29.80 29.31 29.61 6701
5/1/2013 29.84 29.94 29.26 29.32 12138
4/30/2013 30.07 30.27 29.76 30.08 20194
4/29/2013 29.79 30.31 29.77 30.01 11564
4/26/2013 29.52 30.96 29.48 29.76 14739
4/25/2013 29.24 29.71 29.10 29.50 9846
4/24/2013 28.73 29.18 28.72 29.10 10306
4/23/2013 28.59 28.85 28.30 28.80 8680
4/22/2013 28.12 28.61 27.60 28.41 10184
4/19/2013 28.23 28.23 27.86 28.01 10468
4/18/2013 28.15 28.24 27.73 28.01 13267
4/17/2013 28.29 28.37 27.70 28.08 17365
4/16/2013 28.38 29.01 28.32 28.63 12006
4/15/2013 28.99 29.19 27.90 28.01 21433
4/12/2013 29.60 29.68 29.02 29.40 13119
4/11/2013 29.38 29.86 28.85 29.77 14210
4/10/2013 29.04 29.45 28.93 29.30 19649
4/9/2013 29.02 29.57 28.88 28.88 26746
4/8/2013 29.23 29.46 28.73 28.93 24567
4/5/2013 28.64 28.92 28.07 28.88 11162
4/4/2013 29.12 29.29 28.80 28.97 10081
4/3/2013 30.18 30.39 28.76 29.05 19988
4/2/2013 31.33 31.38 30.03 30.14 12884
4/1/2013 32.13 32.20 31.07 31.15 10195
3/28/2013 32.17 32.65 31.91 32.08 23387
3/27/2013 31.48 32.02 31.17 32.01 9911
3/26/2013 31.64 31.71 31.45 31.70 7073
3/25/2013 31.55 31.84 31.18 31.41 7978
3/22/2013 31.32 31.52 31.07 31.42 8604
3/21/2013 31.14 31.49 30.90 31.15 8162
3/20/2013 31.25 31.59 31.15 31.49 7153
3/19/2013 31.78 31.92 30.90 31.03 11017
3/18/2013 31.50 32.03 31.42 31.73 6482
3/15/2013 31.78 32.22 31.70 31.99 11185
3/14/2013 31.59 32.13 31.58 31.96 8807
3/13/2013 31.17 31.60 31.08 31.51 2050
3/12/2013 31.50 31.55 30.93 31.24 9754
3/11/2013 31.53 31.88 31.40 31.53 11848
3/8/2013 31.25 31.57 31.12 31.53 14961
3/7/2013 30.30 31.11 30.12 30.95 16646
3/6/2013 29.97 30.33 29.88 30.24 11218
3/5/2013 29.17 29.96 29.17 29.86 12204
3/4/2013 29.28 29.47 28.63 28.98 20514
3/1/2013 29.91 30.04 29.01 29.47 22520
2/28/2013 30.49 30.78 30.22 30.39 10869
2/27/2013 29.81 30.53 29.81 30.40 8966
2/26/2013 29.91 30.26 29.55 29.89 21708
2/25/2013 31.19 31.24 29.68 29.69 11535
2/22/2013 30.72 31.00 30.25 30.99 11479
2/21/2013 30.37 31.70 30.01 30.54 16868
2/20/2013 32.16 32.32 30.94 30.96 19847
2/19/2013 31.73 32.42 31.73 32.18 13443
2/15/2013 31.69 31.79 31.48 31.61 8459
2/14/2013 31.24 31.68 31.15 31.56 6789
2/13/2013 31.11 31.51 31.10 31.31 5764
2/12/2013 30.80 31.08 30.65 30.98 13428
2/11/2013 30.99 31.16 30.48 30.65 15950
2/8/2013 31.18 31.27 30.93 31.02 6954
2/7/2013 31.61 31.62 31.01 31.14 8713
2/6/2013 31.02 31.48 31.00 31.45 12507
2/5/2013 31.08 31.38 30.93 31.30 6009
2/4/2013 31.14 31.32 30.89 30.93 8881
2/1/2013 31.45 31.80 31.37 31.42 7827
1/31/2013 31.10 31.47 30.90 31.22 9718
1/30/2013 32.00 32.15 31.11 31.21 11250
1/29/2013 31.87 32.24 31.87 32.06 10697
1/28/2013 31.84 32.09 31.77 32.00 11637
1/25/2013 30.99 31.84 30.96 31.77 15574
1/24/2013 30.33 30.83 30.33 30.81 12257
1/23/2013 30.31 30.49 30.06 30.25 9634
1/22/2013 30.61 30.65 30.29 30.41 14974
1/18/2013 30.44 30.66 30.19 30.58 9257
1/17/2013 29.59 30.56 29.57 30.39 19448
1/16/2013 29.46 29.56 29.22 29.43 19593
1/15/2013 28.57 29.65 28.54 29.61 25190
1/14/2013 29.06 29.25 28.24 28.75 40417
1/11/2013 29.19 30.48 28.97 29.48 77062
1/10/2013 31.47 32.00 31.41 32.00 13554
1/9/2013 31.29 31.36 31.10 31.26 8280
1/8/2013 31.26 31.42 31.11 31.19 10304
1/7/2013 31.11 31.46 31.08 31.34 8143
1/4/2013 30.83 31.44 30.68 31.32 13380
1/3/2013 30.60 30.88 30.44 30.68 13968
1/2/2013 30.89 30.89 30.10 30.65 11277
12/31/2012 29.13 30.00 28.99 29.92 10715
12/28/2012 29.29 29.49 29.13 29.17 6855
12/27/2012 29.72 29.78 29.12 29.57 7608
12/26/2012 29.64 30.09 29.61 29.66 10659
12/24/2012 29.56 29.79 29.37 29.63 5347
Marketplace
Trading Center