KBR, Inc. historical prices

   Watch this stock

Historical chart

    33.62 
    27.49 
    21.36 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 16.51 16.55 16.18 16.38 2,382,608
Dec 17, 2014 15.54 16.21 15.40 16.16 2,755,572
Dec 16, 2014 15.13 15.85 15.06 15.50 3,875,133
Dec 15, 2014 15.32 15.59 15.16 15.23 3,449,290
Dec 12, 2014 15.50 15.77 14.65 15.26 7,921,745
Dec 11, 2014 15.70 16.14 15.54 15.73 5,210,346
Dec 10, 2014 16.32 16.44 15.76 15.79 3,476,978
Dec 9, 2014 15.83 16.66 15.83 16.48 5,115,440
Dec 8, 2014 16.73 16.76 15.89 15.98 2,756,167
Dec 5, 2014 16.88 17.14 16.82 16.85 1,716,807
Dec 4, 2014 16.84 17.01 16.34 16.88 2,560,867
Dec 3, 2014 17.05 17.74 17.05 17.30 1,418,504
Dec 2, 2014 16.59 17.23 16.51 17.01 2,789,926
Dec 1, 2014 16.71 16.72 16.18 16.58 3,668,503
Nov 28, 2014 18.57 18.57 16.84 16.84 2,250,050
Nov 26, 2014 19.45 19.60 18.87 18.97 1,157,059
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