$18.08 +0.34 (%) KBR Inc - NYSE

Oct. 17, 2014 | 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
10/17/201417.9518.3517.9118.081,922,796
10/16/201417.3218.0617.2317.742,073,003
10/15/201417.3017.9016.9517.722,308,531
10/14/201417.7018.1117.5117.571,861,538
10/13/201417.7418.0717.5317.552,264,404
10/10/201418.0118.1617.6417.702,009,180
10/9/201418.5118.7118.0718.072,330,107
10/8/201418.4018.6017.9118.562,274,125
10/7/201418.6318.6318.4018.422,208,844
10/6/201419.1519.2818.7218.781,536,847
10/3/201418.8319.2818.6519.042,101,976
10/2/201418.4118.6818.1118.662,927,650
10/1/201418.7618.8318.1918.423,401,407
9/30/201419.0719.1018.7718.832,319,199
9/29/201418.9519.1518.8919.111,154,354
9/26/201419.1419.3119.0819.161,320,704
9/25/201419.8119.8519.1019.132,270,738
9/24/201420.0420.0419.7419.851,573,747
9/23/201420.0020.1819.9120.021,577,797
9/22/201420.2720.3219.9720.101,585,715
9/19/201420.6920.6920.2620.343,310,961
9/18/201420.6520.6520.5020.62642,413
9/17/201420.6621.0420.5320.581,591,791
9/16/201420.8220.8620.4820.651,612,447
9/15/201420.9721.0120.7020.85548,589
9/12/201421.2021.2120.9621.03636,070
9/11/201421.1321.3221.0721.24921,750
9/10/201421.3421.4521.1021.28654,809
9/9/201421.6021.7321.3721.38604,356
9/8/201421.6721.7921.5021.62567,620
9/5/201421.7021.8921.5221.75472,759
9/4/201422.0822.3121.6721.73994,642
9/3/201422.0522.3822.0222.071,218,020
9/2/201422.0422.3721.9421.951,111,877
8/29/201422.2522.4521.9122.02895,602
8/28/201422.2222.4022.0722.24633,830
8/27/201422.5422.6022.2622.30555,069
8/26/201422.1222.6022.1222.501,508,680
8/25/201421.9622.1221.8422.10689,701
8/22/201421.7522.0421.6321.89855,361
8/21/201421.7121.9321.6221.74950,032
8/20/201421.4321.8621.3821.671,370,384
8/19/201421.2221.6221.2221.441,031,486
8/18/201420.9521.2120.8921.20789,438
8/15/201421.2221.3720.7620.861,047,118
8/14/201420.8121.1020.7321.05623,680
8/13/201420.8320.9220.6720.811,045,820
8/12/201421.1721.3420.7020.78727,282
8/11/201421.0621.4521.0121.311,002,587
8/8/201420.5420.9220.4220.921,221,257
8/7/201420.9220.9920.4820.551,266,810
8/6/201420.8221.0720.7720.84961,835
8/5/201420.7421.2720.7320.973,100,430
8/4/201420.5720.9020.5020.811,721,602
8/1/201420.4720.8320.4520.552,649,889
7/31/201421.9822.1320.6620.664,566,467
7/30/201422.1522.2821.9822.161,620,741
7/29/201422.3522.5922.0022.001,632,445
7/28/201422.6722.6722.2522.391,163,429
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center