$16.81 +0.43 (%) KBR Inc - NYSE

Dec. 19, 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
12/19/201416.4316.8416.3116.813,537,575
12/18/201416.5116.5516.1816.382,382,608
12/17/201415.5416.2115.4016.162,755,572
12/16/201415.1315.8515.0615.503,875,133
12/15/201415.3215.5915.1615.233,449,290
12/12/201415.5015.7714.6515.267,921,745
12/11/201415.7016.1415.5415.735,210,346
12/10/201416.3216.4415.7615.793,476,978
12/9/201415.8316.6615.8316.485,115,440
12/8/201416.7316.7615.8915.982,756,167
12/5/201416.8817.1416.8216.851,716,807
12/4/201416.8417.0116.3416.882,560,867
12/3/201417.0517.7417.0517.301,418,504
12/2/201416.5917.2316.5117.012,789,926
12/1/201416.7116.7216.1816.583,668,503
11/28/201418.5718.5716.8416.842,250,050
11/26/201419.4519.6118.8718.971,157,059
11/25/201419.2219.5619.0719.416,071,956
11/24/201419.7319.7319.0819.102,223,915
11/21/201420.1320.4819.7519.761,788,315
11/20/201418.5419.9018.5019.862,265,283
11/19/201418.8618.9018.5218.621,243,838
11/18/201418.6519.0918.6018.911,119,955
11/17/201418.7818.8718.5318.601,205,232
11/14/201418.7418.9718.6718.851,278,198
11/13/201419.1419.2518.5918.731,560,631
11/12/201419.0419.2218.9919.091,965,645
11/11/201419.0519.1818.7619.101,561,930
11/10/201419.2619.5219.0419.091,896,561
11/7/201419.2119.4319.0019.281,977,634
11/6/201418.6619.1318.5919.131,682,280
11/5/201418.5518.8218.3118.592,441,688
11/4/201418.7619.1518.5018.602,895,666
11/3/201419.0519.2418.9219.031,431,975
10/31/201419.1019.2318.7419.081,710,962
10/30/201418.6719.0018.5018.861,091,661
10/29/201419.3319.4518.5918.801,204,289
10/28/201418.7319.3618.5919.311,416,000
10/27/201418.8918.8918.5018.601,164,798
10/24/201419.0119.0918.7318.93839,782
10/23/201419.0019.3118.8419.031,886,730
10/22/201418.6319.0718.5818.734,345,860
10/21/201418.2718.6418.2318.562,363,864
10/20/201417.9418.2417.8318.101,480,944
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center