Indicators

KBR Inc (NY: KBR )

65.64 -0.22 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.67	17.73	17.04	17.14	4,735,898	-0.34(-1.95%)
Apr 27, 2007	17.25	17.72	17.17	17.48	2,239,005	+0.10(+0.57%)
Apr 26, 2007	17.31	17.43	16.93	17.38	3,617,902	+0.10(+0.58%)
Apr 25, 2007	18.04	18.25	17.07	17.28	4,157,670	+0.17(+0.97%)
Apr 24, 2007	17.61	17.64	16.75	17.11	3,097,565	-0.44(-2.50%)
Apr 23, 2007	17.87	17.98	17.50	17.55	2,376,690	-0.22(-1.26%)
Apr 20, 2007	17.82	17.83	17.46	17.77	3,912,227	+0.17(+0.94%)
Apr 19, 2007	17.40	18.02	17.31	17.61	5,587,339	+0.01(+0.05%)
Apr 18, 2007	17.59	17.74	17.42	17.60	4,256,485	-0.17(-0.93%)
Apr 17, 2007	17.99	18.51	17.68	17.77	7,830,669	-0.40(-2.19%)
Apr 16, 2007	18.21	18.45	18.02	18.16	10,587,743	-0.05(-0.27%)
Apr 13, 2007	18.15	18.40	18.05	18.21	6,766,085	+0.07(+0.37%)
Apr 12, 2007	18.15	18.24	17.97	18.15	4,182,145	-0.13(-0.73%)
Apr 11, 2007	17.75	18.28	17.67	18.28	7,797,602	+0.61(+3.47%)
Apr 10, 2007	17.11	17.70	17.08	17.67	7,380,724	+0.62(+3.65%)
Apr 09, 2007	17.17	17.20	16.75	17.04	5,022,597	+0.01(+0.05%)
Apr 05, 2007	17.06	17.24	16.88	17.04	6,035,054	-0.02(-0.10%)
Apr 04, 2007	17.20	17.21	16.70	17.05	12,796,568	-0.11(-0.63%)
Apr 03, 2007	17.50	17.54	17.09	17.16	43,896,036	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.