KBR Inc (NY: KBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	38.90	39.07	38.23	38.47	1,891,899	-0.06(-0.15%)
Sep 29, 2021	37.99	38.89	37.56	38.52	1,066,698	+0.65(+1.73%)
Sep 28, 2021	39.38	39.38	37.65	37.87	1,694,655	-1.42(-3.60%)
Sep 27, 2021	37.84	39.49	37.76	39.29	1,275,653	+1.63(+4.33%)
Sep 24, 2021	37.52	37.88	37.27	37.65	560,150	+0.05(+0.13%)
Sep 23, 2021	37.01	38.00	36.98	37.61	739,075	+0.85(+2.31%)
Sep 22, 2021	36.67	37.09	36.67	36.76	514,611	+0.43(+1.18%)
Sep 21, 2021	37.10	37.16	36.22	36.33	573,069	-0.57(-1.53%)
Sep 20, 2021	36.61	37.14	36.10	36.89	842,211	-0.70(-1.87%)
Sep 17, 2021	38.10	38.10	37.25	37.60	2,254,727	-0.38(-1.00%)
Sep 16, 2021	38.81	38.81	37.97	37.98	566,051	-0.72(-1.87%)
Sep 15, 2021	37.73	38.81	37.60	38.70	644,497	+0.93(+2.46%)
Sep 14, 2021	39.16	39.16	37.68	37.77	714,637	-1.15(-2.96%)
Sep 13, 2021	38.58	39.21	38.42	38.92	650,615	+0.71(+1.86%)
Sep 10, 2021	38.55	38.77	38.04	38.21	524,546	-0.12(-0.30%)
Sep 09, 2021	38.31	38.54	38.05	38.33	589,871	-0.07(-0.18%)
Sep 08, 2021	38.07	38.60	37.84	38.40	422,108	+0.23(+0.61%)
Sep 07, 2021	39.11	39.11	38.10	38.16	463,410	-1.04(-2.66%)
Sep 03, 2021	38.87	39.38	38.84	39.21	754,156	+0.27(+0.70%)
Sep 02, 2021	38.57	39.01	38.36	38.93	768,782	+0.66(+1.73%)
Sep 01, 2021	38.02	38.38	37.54	38.27	924,178	+0.36(+0.95%)
Aug 31, 2021	37.86	37.98	37.40	37.91	772,752	+0.09(+0.23%)
Aug 30, 2021	38.46	38.46	37.67	37.82	591,798	-0.46(-1.20%)
Aug 27, 2021	37.88	38.45	37.78	38.28	667,657	+0.57(+1.52%)
Aug 26, 2021	37.81	37.97	37.61	37.71	436,221	-0.06(-0.15%)
Aug 25, 2021	37.23	38.02	37.06	37.77	614,902	+0.50(+1.33%)
Aug 24, 2021	37.22	37.57	37.13	37.27	654,408	+0.18(+0.50%)
Aug 23, 2021	36.44	37.30	36.26	37.08	663,393	+0.83(+2.28%)
Aug 20, 2021	36.44	36.62	35.74	36.26	1,041,646	-0.18(-0.48%)
Aug 19, 2021	37.14	37.21	36.36	36.43	1,160,398	-1.07(-2.86%)
Aug 18, 2021	38.14	38.33	37.48	37.50	569,656	-0.79(-2.06%)
Aug 17, 2021	38.19	38.53	37.78	38.29	487,652	-0.16(-0.41%)
Aug 16, 2021	38.22	38.69	37.78	38.45	788,766	+0.09(+0.23%)
Aug 13, 2021	38.36	38.71	38.06	38.36	977,003	+0.02(+0.05%)
Aug 12, 2021	38.09	38.37	37.93	38.34	1,009,475	+0.38(+1.00%)
Aug 11, 2021	36.93	37.97	36.69	37.96	1,432,534	+1.06(+2.88%)
Aug 10, 2021	36.69	37.07	36.45	36.90	483,551	+0.23(+0.64%)
Aug 09, 2021	37.04	37.04	36.54	36.67	669,945	-0.46(-1.23%)
Aug 06, 2021	36.99	37.57	36.99	37.12	701,459	+0.31(+0.85%)
Aug 05, 2021	37.23	37.51	36.63	36.81	682,072	-0.23(-0.63%)
Aug 04, 2021	37.47	37.72	37.04	37.05	1,076,591	-0.82(-2.16%)
Aug 03, 2021	38.10	38.20	37.41	37.86	748,847	+0.05(+0.13%)
Aug 02, 2021	37.78	38.66	37.78	37.81	1,117,510	+0.14(+0.36%)
Jul 30, 2021	37.66	38.04	37.59	37.68	1,044,646	-0.03(-0.08%)
Jul 29, 2021	38.02	38.14	36.88	37.71	1,497,005	-0.28(-0.74%)
Jul 28, 2021	38.20	38.36	37.42	37.99	1,012,087	-0.06(-0.15%)
Jul 27, 2021	37.91	38.22	37.61	38.05	881,458	-0.29(-0.76%)
Jul 26, 2021	38.42	38.55	38.00	38.34	594,215	+0.18(+0.46%)
Jul 23, 2021	38.28	38.35	37.72	38.16	771,592	+0.26(+0.69%)
Jul 22, 2021	38.21	38.21	37.71	37.90	723,319	-0.33(-0.87%)
Jul 21, 2021	38.31	38.76	38.11	38.23	646,382	+0.18(+0.49%)
Jul 20, 2021	37.13	38.22	36.97	38.05	962,070	+0.92(+2.49%)
Jul 19, 2021	36.99	37.37	36.58	37.12	1,645,386	-0.51(-1.35%)
Jul 16, 2021	38.24	38.24	37.57	37.63	668,370	-0.30(-0.80%)
Jul 15, 2021	37.46	38.11	37.45	37.93	826,542	+0.12(+0.31%)
Jul 14, 2021	38.25	38.53	37.71	37.81	923,859	-0.14(-0.36%)
Jul 13, 2021	38.11	38.51	37.86	37.95	929,282	-0.48(-1.24%)
Jul 12, 2021	37.82	38.65	37.54	38.43	878,947	+0.25(+0.66%)
Jul 09, 2021	38.13	38.57	37.87	38.17	1,123,378	+0.72(+1.92%)
Jul 08, 2021	36.51	37.89	36.44	37.45	1,450,209	+0.30(+0.81%)
Jul 07, 2021	36.27	37.24	36.27	37.15	1,008,228	+0.46(+1.25%)
Jul 06, 2021	37.12	37.29	36.15	36.69	750,693	-0.57(-1.54%)
Jul 02, 2021	37.71	37.76	37.26	37.27	1,024,344	-0.24(-0.65%)

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.