KBR Inc $26.30

down 0.00


23/4/2014 06:40 PM  |  NYSE : KBR  
Industries : Diversified Services / Technical Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBR historical data

Date Open High Low Close Volume
4/23/201426.3326.6426.2926.301,456,100
4/22/201426.3926.5826.1926.371,935,140
4/21/201426.3926.5126.2026.342,108,590
4/17/201426.1526.6226.1226.322,454,960
4/16/201426.1726.4125.9626.142,244,550
4/15/201426.1226.2725.3425.972,788,040
4/14/201426.2426.4225.9026.051,937,760
4/11/201426.4026.4226.0526.062,567,770
4/10/201427.1027.1126.3926.452,218,040
4/9/201426.7827.2126.6727.163,066,100
4/8/201426.6826.8626.3726.532,341,470
4/7/201427.3927.4926.3726.692,258,440
4/4/201427.6828.2927.4827.482,035,420
4/3/201427.3227.5427.2127.511,966,330
4/2/201426.9727.4426.9327.351,558,100
4/1/201426.8027.2026.7327.042,643,530
3/31/201426.8527.1026.6426.683,010,320
3/28/201426.5126.9326.4226.612,195,490
3/27/201426.6826.8326.3426.352,833,280
3/26/201427.0527.2326.4526.555,374,430
3/25/201427.0527.4826.6426.783,572,760
3/24/201427.7927.9927.0527.382,167,060
3/21/201427.5128.0227.4427.652,862,180
3/20/201428.1628.3327.4427.502,064,820
3/19/201428.2128.4228.0428.301,903,000
3/18/201427.8828.3627.8228.282,040,540
3/17/201427.9128.3827.8627.991,965,750
3/14/201427.3028.0127.2427.841,949,770
3/13/201427.8027.9627.3327.421,265,770
3/12/201427.8428.0327.6427.701,685,310
3/11/201428.3728.4027.8427.952,592,970
3/10/201428.8028.8028.2028.381,515,280
3/7/201428.6229.0828.3828.663,129,420
3/6/201427.8728.6427.7928.454,038,580
3/5/201427.6027.9327.5027.854,936,650
3/4/201427.2327.8627.2127.634,462,460
3/3/201427.2527.5326.9627.183,837,240
2/28/201428.5228.7326.8527.6213,683,700
2/27/201431.4132.0531.2031.942,249,250
2/26/201431.6331.8631.3031.431,424,640
2/25/201431.4531.5630.8631.471,691,490
2/24/201430.8831.5030.8131.431,639,110
2/21/201431.7231.8630.7130.842,127,840
2/20/201431.7231.9531.6331.69766,073
2/19/201431.3132.3831.3131.691,256,130
2/18/201431.6031.7931.2531.76903,945
2/14/201431.2131.5831.0331.56482,099
2/13/201431.3531.4930.7831.30844,924
2/12/201431.0631.7731.0531.701,185,830
2/11/201430.7231.1530.7031.02741,205
2/10/201430.9831.0530.6330.721,146,860
2/7/201430.5230.9930.3130.95842,540
2/6/201430.3830.6430.2330.251,517,340
2/5/201430.5430.6230.0830.30820,508
2/4/201430.3230.8330.1030.621,273,430
2/3/201431.3331.3630.0430.092,560,870
1/31/201431.3231.6331.0731.301,424,410
1/30/201432.1532.3131.7431.751,723,710
1/29/201431.3732.0431.3531.992,207,000
1/28/201431.6732.0731.5131.701,977,540
1/27/201431.7631.9031.2631.762,075,160
1/24/201432.4632.5031.2931.672,177,060
1/23/201432.9033.1132.3732.692,197,680
1/22/201433.4833.5032.9633.112,496,460
1/21/201432.3733.0332.3732.961,346,980
1/17/201432.8533.0032.6532.861,430,930
1/16/201433.4733.4832.5232.852,966,580
1/15/201432.2834.7732.2833.625,988,170
1/14/201431.3331.9530.7431.796,514,050
1/13/201431.7431.9931.5031.922,378,710
1/10/201432.1632.3831.6231.662,012,940
1/9/201432.2432.3631.7532.141,393,420
1/8/201431.9032.2831.7532.092,083,410
1/7/201431.2932.0831.2231.892,720,230
1/6/201431.4431.4430.9331.191,543,410
1/3/201430.9831.5930.9831.281,001,740
1/2/201431.9431.9530.8330.911,800,600
12/31/201331.1931.9031.1531.891,945,130
12/30/201330.6931.2530.6531.091,304,270
12/27/201330.6030.7530.5030.68846,341
12/26/201330.2430.6830.2030.511,065,300
12/24/201330.5330.6030.1230.19720,342
12/23/201330.5530.7830.3030.471,767,900
12/20/201329.5630.5629.4430.412,791,890
12/19/201329.8830.1729.7729.802,186,100
12/18/201329.7629.8929.3229.874,875,680
12/17/201330.4330.4729.6829.763,405,540
12/16/201331.1831.3730.4630.503,412,290
12/13/201330.7931.1930.7731.071,823,180
12/12/201331.0231.1930.6530.771,259,840
12/11/201332.2832.3730.9731.003,013,670
12/10/201332.4132.7432.2532.281,305,640
12/9/201332.2932.7132.2932.391,624,110
12/6/201332.9433.2632.1532.241,884,250
12/5/201332.8433.2632.6232.671,088,790
12/4/201333.2533.4232.5632.961,942,600
12/3/201333.7433.8433.2633.341,237,670
12/2/201333.8534.1733.3033.891,411,580
11/29/201333.6234.1633.4733.83477,588
11/27/201333.6034.1333.2233.482,004,690
Trading Center