$17.60 +0.23 (%) KBR Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBR historical data

Date Open High Low Close Volume
12/9/201617.4217.6517.2917.601,212,214
12/8/201617.2817.4617.1217.371,119,890
12/7/201617.2417.2516.9117.061,104,142
12/6/201616.8117.1916.7217.121,273,615
12/5/201617.0317.0416.7316.871,491,615
12/2/201616.9016.9916.6316.761,264,393
12/1/201616.9117.2816.8216.941,246,271
11/30/201616.7116.9916.6316.712,353,263
11/29/201616.8616.9416.4716.481,836,260
11/28/201616.9117.1316.8216.952,022,924
11/25/201617.0617.3216.8916.94786,318
11/23/201616.5917.2116.5917.134,220,466
11/22/201616.8716.9816.4216.623,911,716
11/21/201616.9117.0816.7416.782,225,343
11/18/201616.3116.3816.1416.251,166,533
11/17/201616.9516.9516.2216.321,542,427
11/16/201616.2116.3815.8015.811,109,946
11/15/201616.7516.8816.2916.431,671,104
11/14/201616.0516.7415.9716.632,424,316
11/11/201615.5415.9515.4515.941,773,765
11/10/201614.9415.6914.9315.622,792,118
11/9/201614.0014.8713.9014.723,031,489
11/8/201613.3813.4713.1713.241,354,613
11/7/201613.9213.9213.3113.381,408,527
11/4/201613.8413.8413.4213.522,150,865
11/3/201614.2414.2513.6113.912,510,887
11/2/201614.4814.6514.1214.222,051,999
11/1/201615.3015.3114.3514.572,158,353
10/31/201615.1415.1414.7914.811,556,386
10/28/201614.7515.1714.7315.001,086,237
10/27/201614.7214.8014.6114.75852,180
10/26/201614.3614.7314.3014.68709,503
10/25/201614.8114.8114.4314.511,090,896
10/24/201614.9014.9714.7114.83599,743
10/21/201614.5314.8214.4414.79951,869
10/20/201614.6414.7814.5114.67584,840
10/19/201614.8714.8814.6914.81462,490
10/18/201614.9014.9014.6814.82603,328
10/17/201614.5114.6514.4014.561,012,559
10/14/201614.8214.8714.4014.49899,007
10/13/201614.6814.8214.5014.761,044,056
10/12/201615.2015.2514.7714.851,590,102
10/11/201615.5815.7414.9315.012,255,122
10/10/201616.2816.5316.2216.261,724,438
10/7/201616.1916.2415.9916.143,884,163
10/6/201615.7916.2315.6216.184,506,821
10/5/201614.5815.9314.3615.875,007,937
10/4/201613.9414.7413.9314.103,804,399
10/3/201614.1214.1713.1613.635,230,454
9/30/201615.0515.1614.8915.13945,771
9/29/201614.8915.0614.7814.911,492,306
9/28/201614.5214.8814.4714.871,965,012
9/27/201614.4514.4914.3214.38950,628
9/26/201614.3514.5314.3114.501,245,338
9/23/201614.8214.9314.3614.401,111,900
9/22/201614.6914.8414.5314.821,211,681
9/21/201614.3314.4414.2114.43817,489
9/20/201614.5014.5114.1714.18967,439
9/19/201614.4314.6314.3514.451,129,176
9/16/201614.1614.2514.0114.211,011,559
9/15/201614.0914.2914.0214.28996,205
9/14/201614.6314.6714.0014.051,405,980
9/13/201614.5114.6714.3514.621,746,103
9/12/201614.4414.6414.3814.591,208,105
9/9/201614.9715.0414.5914.621,172,848
9/8/201614.8515.2814.8315.131,217,653
9/7/201614.6514.7914.5414.78901,560
9/6/201614.7214.7414.4814.671,452,844
9/2/201614.5514.7114.4814.62816,354
9/1/201614.6814.7914.3714.461,305,510
8/31/201614.7714.7714.5214.681,258,735
8/30/201614.9915.1914.8114.831,219,457
8/29/201614.9815.1614.9814.991,284,389
8/26/201615.3215.3514.9515.001,316,364
8/25/201615.1215.3515.0915.111,272,746
8/24/201615.2415.4415.1115.14894,746
8/23/201615.2515.6115.2515.421,352,086
8/22/201615.1715.3215.1115.171,278,863
8/19/201615.4615.5815.2615.381,028,740
8/18/201615.5015.6715.4715.571,073,325
8/17/201615.7115.7115.4615.471,116,359
8/16/201615.7615.7815.4515.711,355,764
8/15/201615.6915.8715.6915.761,140,467
8/12/201615.8215.8915.5915.641,760,135
8/11/201615.5915.8815.5915.731,209,241
8/10/201615.7215.8815.4515.541,030,201
8/9/201615.5215.7615.4615.64688,285
8/8/201615.4115.8015.3515.52965,419
8/5/201614.8915.4514.8515.352,090,867
8/4/201614.9915.0714.7314.811,018,269
8/3/201615.3815.4114.9615.031,860,271
8/2/201614.1015.4813.9515.414,576,611
8/1/201614.0514.2013.8114.081,343,906
7/29/201615.0415.0813.7914.022,420,244
7/28/201614.6814.7114.5614.62903,970
7/27/201614.7214.8414.6014.73756,821
7/26/201614.5814.7314.5114.701,164,465
7/25/201614.4914.6214.4414.57779,777
7/22/201614.8114.8114.5714.59532,788
7/21/201614.8115.1314.7814.81825,458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center