KBR Inc (NY: KBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.66	17.73	17.04	17.13	4,736,996	-0.34(-1.95%)
Apr 27, 2007	17.25	17.72	17.17	17.47	2,239,524	+0.10(+0.57%)
Apr 26, 2007	17.31	17.42	16.92	17.37	3,618,741	+0.10(+0.58%)
Apr 25, 2007	18.04	18.24	17.07	17.27	4,158,634	+0.17(+0.97%)
Apr 24, 2007	17.60	17.64	16.75	17.11	3,098,283	-0.44(-2.50%)
Apr 23, 2007	17.87	17.98	17.50	17.55	2,377,241	-0.22(-1.26%)
Apr 20, 2007	17.82	17.83	17.46	17.77	3,913,134	+0.17(+0.94%)
Apr 19, 2007	17.40	18.01	17.31	17.60	5,588,634	+0.01(+0.05%)
Apr 18, 2007	17.59	17.74	17.41	17.60	4,257,472	-0.17(-0.93%)
Apr 17, 2007	17.99	18.51	17.67	17.76	7,832,484	-0.40(-2.19%)
Apr 16, 2007	18.21	18.45	18.01	18.16	10,590,198	-0.05(-0.27%)
Apr 13, 2007	18.14	18.39	18.04	18.21	6,767,654	+0.07(+0.37%)
Apr 12, 2007	18.14	18.23	17.96	18.14	4,183,114	-0.13(-0.73%)
Apr 11, 2007	17.75	18.28	17.66	18.28	7,799,411	+0.61(+3.47%)
Apr 10, 2007	17.11	17.70	17.07	17.66	7,382,435	+0.62(+3.65%)
Apr 09, 2007	17.17	17.20	16.75	17.04	5,023,762	+0.01(+0.05%)
Apr 05, 2007	17.06	17.24	16.88	17.03	6,036,453	-0.02(-0.10%)
Apr 04, 2007	17.20	17.21	16.69	17.05	12,799,535	-0.11(-0.63%)
Apr 03, 2007	17.50	17.54	17.08	17.16	43,906,212	+0.00(+0.00%)
Apr 02, 2007	16.92	17.17	16.80	17.16	14,931,892	+0.28(+1.67%)
Mar 30, 2007	17.41	17.41	16.81	16.88	7,631,579	-0.31(-1.79%)
Mar 29, 2007	16.78	17.37	16.75	17.18	17,069,998	+0.39(+2.32%)
Mar 28, 2007	16.63	16.84	16.58	16.79	9,145,861	+0.17(+1.00%)
Mar 27, 2007	16.75	16.83	16.50	16.63	12,818,266	-0.24(-1.43%)
Mar 26, 2007	16.96	17.17	16.59	16.87	4,945,501	-0.01(-0.05%)
Mar 23, 2007	16.98	17.12	16.79	16.88	5,421,238	+0.09(+0.54%)
Mar 22, 2007	16.58	17.02	16.30	16.78	7,308,994	+0.20(+1.20%)
Mar 21, 2007	16.79	17.08	16.51	16.58	7,123,764	-0.25(-1.48%)
Mar 20, 2007	17.41	17.79	16.58	16.83	7,921,725	-1.04(-5.80%)
Mar 19, 2007	17.54	17.98	17.54	17.87	2,401,359	+0.32(+1.79%)
Mar 16, 2007	17.75	17.93	17.39	17.55	980,176	-0.26(-1.44%)
Mar 15, 2007	18.20	18.20	17.80	17.81	1,192,781	-0.14(-0.79%)
Mar 14, 2007	18.66	18.66	17.80	17.95	1,448,075	-0.26(-1.41%)
Mar 13, 2007	18.67	18.79	18.17	18.21	2,019,563	-0.46(-2.44%)
Mar 12, 2007	19.29	19.33	18.09	18.67	5,101,306	-0.65(-3.35%)
Mar 09, 2007	19.90	19.92	19.25	19.31	5,209,719	-0.42(-2.14%)
Mar 08, 2007	19.53	19.90	19.53	19.74	5,522,898	+0.41(+2.15%)
Mar 07, 2007	18.99	19.67	18.87	19.32	2,236,389	+0.21(+1.09%)
Mar 06, 2007	18.67	19.16	18.61	19.11	950,992	+0.66(+3.55%)
Mar 05, 2007	17.62	18.51	17.62	18.46	867,060	+0.40(+2.20%)
Mar 02, 2007	18.79	18.95	18.05	18.06	906,614	-0.73(-3.88%)
Mar 01, 2007	18.73	19.07	18.09	18.79	995,602	-0.03(-0.18%)
Feb 28, 2007	18.57	19.24	18.37	18.82	774,083	+0.21(+1.11%)
Feb 27, 2007	19.69	19.74	18.45	18.62	1,409,365	-1.38(-6.92%)
Feb 26, 2007	18.70	20.03	18.49	20.00	1,066,183	+1.30(+6.96%)
Feb 23, 2007	18.82	18.99	18.49	18.70	620,931	-0.21(-1.10%)
Feb 22, 2007	18.87	19.20	18.79	18.91	772,274	-0.03(-0.18%)
Feb 21, 2007	18.91	19.16	18.19	18.94	1,670,810	+0.11(+0.57%)
Feb 20, 2007	18.81	18.91	18.64	18.83	215,137	-0.14(-0.74%)
Feb 16, 2007	19.11	19.14	18.82	18.97	463,437	-0.18(-0.95%)
Feb 15, 2007	19.11	19.26	19.08	19.16	1,034,322	-0.26(-1.32%)
Feb 14, 2007	19.45	19.50	19.13	19.41	1,163,506	-0.09(-0.47%)
Feb 13, 2007	18.82	19.79	18.82	19.50	1,646,054	+0.63(+3.34%)
Feb 12, 2007	18.16	19.07	17.96	18.87	922,748	+0.46(+2.52%)
Feb 09, 2007	18.60	18.60	18.08	18.41	1,299,143	-0.03(-0.18%)
Feb 08, 2007	19.07	19.31	18.38	18.44	414,476	-0.61(-3.22%)
Feb 07, 2007	19.13	19.20	18.91	19.06	322,826	-0.16(-0.82%)
Feb 06, 2007	19.38	19.64	19.16	19.21	712,340	-0.25(-1.28%)
Feb 05, 2007	19.89	19.89	19.33	19.46	572,091	-0.40(-2.00%)
Feb 02, 2007	19.74	20.03	19.55	19.86	911,438	+0.12(+0.63%)

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.