$15.07 0.00 (%) KBR Inc - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201614.9815.2314.9015.071,885,329
4/27/201614.8615.1314.7715.071,339,810
4/26/201614.7614.9114.6114.811,634,383
4/25/201614.9515.0614.5814.671,137,664
4/22/201615.0515.4314.9515.061,648,528
4/21/201614.8915.1514.8014.971,272,759
4/20/201614.9114.9814.7114.851,614,127
4/19/201614.7315.0614.6414.921,314,870
4/18/201614.3414.6614.1914.601,290,519
4/15/201614.6214.7314.4414.501,238,229
4/14/201615.0315.1014.6314.691,527,406
4/13/201614.6915.0714.5414.981,158,401
4/12/201614.3614.8514.3014.561,835,281
4/11/201614.2014.4414.1214.291,093,890
4/8/201614.3414.4613.9914.091,735,332
4/7/201614.2614.3013.8514.101,874,446
4/6/201614.6314.6414.3014.441,161,854
4/5/201614.6814.7514.4914.571,375,806
4/4/201615.1915.3214.8014.821,352,201
4/1/201615.2215.2914.9415.181,773,012
3/31/201615.3315.5615.2015.48883,500
3/30/201615.4215.6115.2515.421,063,304
3/29/201614.9115.3514.9015.351,227,692
3/28/201615.2015.2914.9115.07778,094
3/24/201614.8515.0414.7115.01808,293
3/23/201615.1915.1914.9514.96908,430
3/22/201615.1215.3514.9415.311,135,906
3/21/201615.1115.3315.0515.181,294,655
3/18/201615.1615.3314.9215.122,255,876
3/17/201615.1115.3715.0015.191,746,638
3/16/201614.5715.1314.5615.06698,692
3/15/201614.8814.9214.4814.59812,085
3/14/201614.8815.2014.8415.161,901,332
3/11/201614.7615.1214.7315.051,334,964
3/10/201614.6914.8314.4314.661,331,595
3/9/201614.6614.7814.3614.661,639,589
3/8/201615.1815.3214.5014.511,838,259
3/7/201614.8515.3614.7515.351,254,571
3/4/201614.4215.1514.2314.822,009,944
3/3/201614.1014.4213.9914.341,238,108
3/2/201613.8614.2013.7614.031,335,319
3/1/201613.9714.0313.6413.911,371,600
2/29/201614.3014.3013.6913.831,922,714
2/26/201614.5615.0113.8714.163,096,167
2/25/201612.6813.0212.5212.901,716,129
2/24/201612.2412.6712.2012.641,297,933
2/23/201612.3812.6512.3412.431,168,625
2/22/201612.3412.6412.2712.471,223,329
2/19/201612.1012.2311.8312.191,508,305
2/18/201612.6112.7712.1912.232,485,724
2/17/201612.2812.7812.2812.541,204,419
2/16/201612.2212.2211.8112.151,734,938
2/12/201611.7812.0111.6911.991,569,818
2/11/201612.0112.1111.6111.761,595,890
2/10/201612.3212.4312.1112.331,873,841
2/9/201612.0512.4012.0012.292,632,901
2/8/201612.7212.7212.0312.261,265,750
2/5/201612.9513.1612.8712.911,168,883
2/4/201613.0513.5213.0313.151,303,172
2/3/201613.6713.7012.7413.061,514,371
2/2/201613.4713.6813.3813.52749,507
2/1/201614.0814.0913.7213.791,147,421
1/29/201613.8014.2713.7614.261,659,243
1/28/201614.0414.0613.6113.721,361,125
1/27/201613.8914.1613.3613.592,542,474
1/26/201613.1714.1713.0214.112,557,615
1/25/201613.5913.7413.0513.052,298,380
1/22/201614.3214.5813.7413.843,021,599
1/21/201614.3014.4413.8913.991,674,674
1/20/201613.9614.4613.6914.301,185,104
1/19/201614.8314.8314.1914.291,387,142
1/15/201614.3314.6714.2514.651,185,771
1/14/201614.9915.0914.7114.811,499,040
1/13/201615.3915.4014.8014.881,179,214
1/12/201615.1015.1514.7815.041,828,280
1/11/201615.1115.1114.7014.921,519,907
1/8/201615.4715.5615.0315.05978,059
1/7/201615.7716.0015.3915.39974,928
1/6/201616.0316.3415.8716.15974,954
1/5/201616.9417.1016.4016.41800,612
1/4/201616.7017.0116.5316.951,414,478
12/31/201516.9217.1316.7116.92870,127
12/30/201517.1217.3816.9516.97839,356
12/29/201517.3517.4617.0517.29658,908
12/28/201517.5217.5217.0417.20880,325
12/24/201517.6517.8417.6117.67321,502
12/23/201517.3217.7217.2217.66764,274
12/22/201516.9317.2116.8317.141,213,041
12/21/201516.9917.0216.7616.89927,748
12/18/201516.9317.1216.8816.902,164,674
12/17/201517.4617.4616.9917.00942,007
12/16/201517.4317.6117.2517.46777,009
12/15/201517.1517.4517.1217.361,152,449
12/14/201517.0417.1316.6516.991,373,782
12/11/201517.2717.4717.0317.141,156,411
12/10/201517.6017.7417.3617.471,590,156
12/9/201517.9418.3317.5717.661,534,674
12/8/201517.9718.1617.8317.962,448,529
12/7/201518.8218.9518.2418.322,090,244
12/4/201519.4519.6019.3319.451,257,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center