KBR Inc $20.34

down -0.28


19/9/2014 04:00 PM  |  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
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
9/16/201420.8220.8620.4820.651,612,169
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
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
Trading Center