$18.30 -0.24 (%) KBR Inc - NYSE

May. 22, 2015 | 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
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
4/6/201514.6315.0614.5714.992,487,787
4/2/201514.3414.7114.3414.621,669,296
4/1/201514.4614.5714.3014.411,526,478
3/31/201514.3014.5414.2414.481,441,116
3/30/201514.3114.4814.1414.43870,103
3/27/201514.3414.4114.0014.261,313,987
3/26/201514.3914.5514.3214.411,136,245
3/25/201514.6114.6114.2114.381,524,022
3/24/201514.6314.7014.3814.532,519,033
3/23/201514.4514.6914.3414.612,732,336
3/20/201514.4014.5114.2614.411,838,330
3/19/201514.5214.5214.1014.281,451,203
3/18/201514.4114.7514.1814.641,617,969
3/17/201514.6114.7314.4814.511,135,944
3/16/201514.6914.8014.5014.701,111,193
3/13/201514.9615.0214.5314.681,724,607
3/12/201515.0615.2914.9815.052,313,482
3/11/201515.0215.1114.8415.001,647,096
3/10/201515.3015.4714.8814.993,746,354
3/9/201515.4815.5915.3015.561,670,022
3/6/201515.6715.9715.3615.491,677,447
3/5/201515.7415.8715.6215.811,280,598
3/4/201515.5015.8315.3415.781,473,494
3/3/201515.7116.0615.5715.594,387,741
3/2/201516.2416.3516.0316.131,744,329
2/27/201517.5118.3515.6516.296,187,453
2/26/201518.1318.1717.8417.891,171,933
2/25/201518.0818.1917.9218.161,308,394
2/24/201518.0718.3217.9818.031,000,018
2/23/201517.9618.0417.7517.99924,559
2/20/201517.8618.1817.7018.121,659,630
2/19/201517.6017.9317.5317.893,594,890
2/18/201517.9718.0617.6717.794,561,966
2/17/201518.1318.3217.8417.882,277,971
2/13/201518.1418.2417.8818.181,867,022
2/12/201517.9218.0417.8117.981,280,834
2/11/201517.5617.9317.4517.741,482,360
2/10/201517.8117.9817.5817.722,061,394
2/9/201517.6218.0617.6017.742,528,171
2/6/201517.4717.7117.4217.601,566,977
2/5/201517.4517.5917.2717.384,417,264
2/4/201517.8417.8617.1017.331,827,222
2/3/201517.9118.1817.6218.012,569,903
2/2/201516.7217.6916.7017.671,875,745
1/30/201516.4416.7816.2516.531,772,400
1/29/201516.2616.7016.1916.641,748,467
1/28/201516.7916.8516.1716.201,527,180
1/27/201516.9417.1216.6116.811,578,838
1/26/201517.5717.7117.3017.552,136,987
1/23/201516.3317.6216.2717.603,429,611
1/22/201516.7017.0116.1816.413,258,078
1/21/201515.7116.6215.7116.613,516,488
1/20/201515.6715.8915.5115.762,457,885
1/16/201514.9615.7814.9415.772,120,820
1/15/201515.5815.7414.9315.042,599,299
1/14/201515.3315.6814.9615.412,812,990
1/13/201515.8315.9715.2015.581,920,188
1/12/201516.0416.0415.5615.771,011,055
1/9/201516.6616.8016.0016.111,120,597
1/8/201516.4716.8316.2616.761,172,714
1/7/201516.5216.6416.2216.31821,063
1/6/201516.4716.6416.1816.351,813,522
1/5/201516.7416.7616.3516.522,605,714
1/2/201516.9517.1216.6616.96848,100
12/31/201417.2817.2816.7516.951,628,231
12/30/201417.1417.3317.0117.251,183,969
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center