KBR, Inc. historical prices

   Watch this stock

Historical chart

    36.29 
    31.04 
    25.80 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 20.95 21.20 20.89 21.20 789,438
Aug 15, 2014 21.22 21.36 20.76 20.86 1,047,118
Aug 14, 2014 20.81 21.10 20.73 21.05 623,680
Aug 13, 2014 20.83 20.92 20.67 20.81 1,045,820
Aug 12, 2014 21.17 21.34 20.70 20.78 727,282
Aug 11, 2014 21.06 21.45 21.01 21.31 1,002,587
Aug 8, 2014 20.54 20.92 20.42 20.92 1,221,257
Aug 7, 2014 20.92 20.99 20.48 20.55 1,266,810
Aug 6, 2014 20.82 21.07 20.77 20.84 961,835
Aug 5, 2014 20.74 21.27 20.73 20.97 3,100,430
Aug 4, 2014 20.57 20.90 20.50 20.81 1,721,602
Aug 1, 2014 20.47 20.83 20.45 20.55 2,649,889
Jul 31, 2014 21.98 22.13 20.66 20.66 4,566,467
Jul 30, 2014 22.15 22.28 21.98 22.16 1,620,741
Jul 29, 2014 22.35 22.59 22.00 22.00 1,632,445
Jul 28, 2014 22.67 22.67 22.25 22.39 1,163,429
Jul 25, 2014 23.20 23.22 22.60 22.66 1,468,895
Jul 24, 2014 23.55 23.70 23.30 23.34 1,339,331
Jul 23, 2014 23.36 23.60 23.21 23.50 841,713
Jul 22, 2014 23.15 23.46 23.02 23.35 1,100,412
Jul 21, 2014 22.96 23.14 22.94 23.05 746,039