KBR, Inc. historical prices

   Watch this stock

Historical chart

    33.89 
    28.44 
    23.00 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 19.22 19.56 19.07 19.41 6,071,956
Nov 24, 2014 19.73 19.73 19.08 19.10 2,223,915
Nov 21, 2014 20.13 20.48 19.75 19.76 1,788,315
Nov 20, 2014 18.54 19.90 18.50 19.86 2,265,283
Nov 19, 2014 18.86 18.90 18.52 18.62 1,243,838
Nov 18, 2014 18.65 19.09 18.60 18.91 1,119,955
Nov 17, 2014 18.78 18.87 18.53 18.60 1,205,232
Nov 14, 2014 18.74 18.97 18.67 18.85 1,278,198
Nov 13, 2014 19.14 19.25 18.59 18.73 1,560,631
Nov 12, 2014 19.04 19.22 18.99 19.09 1,965,645
Nov 11, 2014 19.05 19.18 18.76 19.10 1,561,930
Nov 10, 2014 19.26 19.52 19.04 19.09 1,896,561
Nov 7, 2014 19.21 19.43 19.00 19.28 1,977,634
Nov 6, 2014 18.66 19.13 18.59 19.13 1,682,280
Nov 5, 2014 18.55 18.82 18.31 18.59 2,441,688
Nov 4, 2014 18.76 19.15 18.50 18.60 2,895,666
Nov 3, 2014 19.05 19.24 18.92 19.03 1,431,975
Oct 31, 2014 19.10 19.23 18.74 19.08 1,710,962
Oct 30, 2014 18.67 19.00 18.50 18.86 1,091,661
Oct 29, 2014 19.33 19.45 18.59 18.80 1,204,289
Oct 28, 2014 18.73 19.36 18.59 19.31 1,416,000
Oct 27, 2014 18.89 18.89 18.50 18.60 1,164,798
Oct 24, 2014 19.01 19.09 18.73 18.93 839,782
Oct 23, 2014 19.00 19.31 18.84 19.03 1,886,730
Oct 22, 2014 18.63 19.07 18.58 18.73 4,345,860
Oct 21, 2014 18.27 18.64 18.23 18.56 2,363,864
Oct 20, 2014 17.94 18.24 17.83 18.10 1,480,944
Oct 17, 2014 17.95 18.35 17.91 18.08 1,922,796
Oct 16, 2014 17.32 18.06 17.23 17.74 2,073,003
Oct 15, 2014 17.30 17.90 16.95 17.72 2,308,531