KBR, Inc. historical prices

   Watch this stock

Historical chart

    36.29 
    30.47 
    24.65 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 19.07 19.10 18.77 18.83 2,319,199
Sep 29, 2014 18.95 19.15 18.89 19.11 1,154,354
Sep 26, 2014 19.14 19.31 19.08 19.16 1,320,704
Sep 25, 2014 19.81 19.85 19.10 19.13 2,270,738
Sep 24, 2014 20.04 20.04 19.74 19.85 1,573,747
Sep 23, 2014 20.00 20.18 19.91 20.02 1,577,797
Sep 22, 2014 20.27 20.32 19.97 20.10 1,585,715
Sep 19, 2014 20.69 20.69 20.26 20.34 3,310,961
Sep 18, 2014 20.65 20.65 20.50 20.62 642,413
Sep 17, 2014 20.66 21.04 20.53 20.58 1,591,791
Sep 16, 2014 20.82 20.86 20.48 20.65 1,612,447
Sep 15, 2014 20.97 21.01 20.70 20.85 548,589
Sep 12, 2014 21.20 21.20 20.96 21.03 636,070
Sep 11, 2014 21.13 21.32 21.07 21.24 921,750
Sep 10, 2014 21.34 21.45 21.10 21.28 654,809
Sep 9, 2014 21.60 21.73 21.37 21.38 604,356
Sep 8, 2014 21.67 21.79 21.50 21.62 567,620
Sep 5, 2014 21.70 21.89 21.52 21.75 472,759
Sep 4, 2014 22.08 22.31 21.67 21.73 994,642
Sep 3, 2014 22.05 22.38 22.02 22.07 1,218,020
Sep 2, 2014 22.04 22.37 21.94 21.95 1,111,877
Aug 29, 2014 22.25 22.45 21.91 22.02 895,602
Aug 28, 2014 22.22 22.40 22.07 22.24 633,830
Aug 27, 2014 22.54 22.60 22.26 22.30 555,069
Aug 26, 2014 22.12 22.60 22.12 22.50 1,508,680
Aug 25, 2014 21.96 22.12 21.84 22.10 689,701
Aug 22, 2014 21.75 22.04 21.63 21.89 855,361
Aug 21, 2014 21.71 21.93 21.62 21.74 950,032
Aug 20, 2014 21.43 21.86 21.38 21.67 1,370,384
Aug 19, 2014 21.22 21.62 21.22 21.44 1,031,486