$17.21 +0.28 (%) KBR Inc - NYSE

Aug. 28, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBR historical data

Date Open High Low Close Volume
8/27/201516.5517.0616.4516.932,372,272
8/26/201516.2616.3715.8516.271,607,075
8/25/201516.7616.8315.8815.892,081,679
8/24/201516.5217.1216.1116.302,393,325
8/21/201517.3217.4717.0317.142,155,807
8/20/201518.1018.1017.5017.50896,175
8/19/201518.2318.3317.8718.181,094,325
8/18/201518.4418.5918.2818.38841,777
8/17/201518.4318.7118.1418.551,355,306
8/14/201518.5318.6818.4518.531,016,413
8/13/201518.6818.7518.4418.53892,367
8/12/201518.7318.9218.4318.821,030,794
8/11/201518.7418.9618.5618.891,598,596
8/10/201518.4119.0018.2118.971,922,838
8/7/201518.7018.9118.2618.282,670,421
8/6/201518.3918.9718.2418.832,943,529
8/5/201518.5318.9918.0918.192,420,458
8/4/201518.5819.6418.0718.393,669,549
8/3/201517.4217.6217.2017.251,477,534
7/31/201517.5817.8417.4017.471,646,524
7/30/201517.7017.8117.4917.661,158,992
7/29/201517.4817.8617.4417.751,556,489
7/28/201517.2917.5417.1417.471,477,214
7/27/201517.0017.2916.9017.14788,707
7/24/201517.5717.6317.1017.282,006,893
7/23/201517.8418.2217.4217.571,879,735
7/22/201517.9418.0317.7617.81767,796
7/21/201517.9218.1917.8918.061,030,802
7/20/201517.8817.9617.7317.90724,031
7/17/201518.1018.1017.7917.89664,433
7/16/201518.3218.3818.0118.121,097,133
7/15/201518.6918.7718.0518.061,341,596
7/13/201518.5418.7318.4718.701,156,893
7/10/201518.4218.5618.3418.451,268,131
7/9/201518.7018.8318.2918.301,821,261
7/8/201518.6718.9418.2718.381,604,551
7/7/201518.7718.8718.1318.821,932,137
7/6/201518.9819.2018.7418.801,128,720
7/2/201519.3219.5319.2119.30769,365
7/1/201519.5319.6519.0119.241,379,960
6/30/201519.4319.5319.2219.481,604,281
6/29/201519.5619.8419.2519.271,411,679
6/26/201519.9620.1619.7019.812,462,166
6/25/201520.3620.4019.9519.991,893,836
6/24/201520.5420.7720.3320.352,090,405
6/23/201520.5020.6920.4520.601,841,157
6/22/201520.6220.6820.4020.482,331,002
6/19/201519.8520.7119.8120.483,192,075
6/18/201519.9319.9719.6719.772,211,781
6/17/201519.8920.0419.6519.861,632,699
6/16/201519.7119.9519.6219.771,519,783
6/15/201519.6719.7619.1719.722,079,006
6/12/201519.8819.8919.6919.882,217,729
6/11/201520.3320.3819.8919.923,317,948
6/10/201520.4220.4920.2820.351,888,597
6/9/201520.1220.4020.0520.171,916,416
6/8/201520.3020.4119.9620.032,530,340
6/5/201519.5420.3819.5120.062,913,147
6/4/201519.1919.9119.0819.593,277,953
6/3/201519.5219.8419.3019.361,918,399
6/2/201519.2619.6319.2219.481,622,480
6/1/201519.1519.4118.8619.232,889,003
5/29/201518.7619.3518.5119.153,279,418
5/28/201518.7018.7918.4918.672,099,553
5/27/201518.1818.7918.0218.742,612,619
5/26/201518.1318.3518.0318.151,456,462
5/22/201518.4218.5118.1318.30904,067
5/21/201518.7418.8418.3818.541,459,421
5/20/201518.2418.7418.1018.712,749,693
5/19/201518.2918.4317.8718.171,323,569
5/18/201518.0718.4518.0118.411,261,164
5/15/201518.2418.3318.0318.181,671,256
5/14/201518.3918.6118.1618.301,472,662
5/13/201518.1118.3718.0018.291,893,316
5/12/201518.1618.2317.9618.111,408,223
5/11/201518.1218.3317.9218.221,262,763
5/8/201518.0218.4417.8618.182,097,440
5/7/201518.0018.4417.9618.003,137,770
5/6/201517.9318.1717.7618.112,909,294
5/5/201517.8018.0017.7017.803,763,866
5/4/201517.4418.0017.4217.762,948,635
5/1/201517.4317.5217.1017.381,823,726
4/30/201517.1418.1417.1217.477,343,676
4/29/201516.8717.1816.4317.064,425,789
4/28/201515.6715.9515.6015.872,120,233
4/27/201515.9216.0115.6315.742,004,298
4/24/201516.0116.1215.7815.852,159,260
4/23/201515.8016.1515.7616.081,710,143
4/22/201515.6215.8115.4015.811,877,147
4/21/201515.6215.7515.2715.623,254,802
4/20/201515.4915.6215.3015.601,725,958
4/17/201515.2615.4615.0715.441,902,736
4/16/201515.5915.6715.3315.411,934,623
4/15/201515.3315.7415.1915.641,674,569
4/14/201515.0815.2715.0815.231,613,662
4/13/201514.9415.1314.6615.031,673,377
4/10/201515.1815.3315.1315.261,489,951
4/9/201514.8115.1514.8115.111,387,052
4/8/201514.6714.9414.6214.811,392,567
4/7/201514.9515.0014.6014.611,356,537
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!