KBR: Historical Prices for KBR INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.92	19.06	18.55	18.89	1,499,800	18.89
19-Nov-09	19.65	19.65	18.64	19.00	2,727,400	19.00
18-Nov-09	20.71	20.71	19.65	19.80	2,676,600	19.80
17-Nov-09	20.66	21.01	20.45	20.67	1,579,200	20.67
16-Nov-09	20.30	21.16	20.21	20.82	2,519,000	20.82
13-Nov-09	20.38	20.89	20.27	20.62	961,000	20.62
12-Nov-09	20.39	20.76	20.19	20.25	1,304,200	20.25
11-Nov-09	20.39	20.59	20.14	20.39	1,910,600	20.39
10-Nov-09	20.90	21.09	20.17	20.20	2,286,800	20.20
9-Nov-09	20.57	21.09	20.52	21.04	1,412,000	21.04
6-Nov-09	20.25	20.87	20.15	20.28	1,091,700	20.28
5-Nov-09	20.28	20.74	20.28	20.64	1,161,500	20.64
4-Nov-09	20.01	20.85	20.01	20.09	2,115,200	20.09
3-Nov-09	19.72	20.11	19.61	19.85	2,525,300	19.85
2-Nov-09	20.66	20.66	19.42	19.93	2,565,400	19.93
30-Oct-09	20.80	21.58	20.34	20.47	3,353,500	20.47
29-Oct-09	21.18	21.90	20.25	20.57	3,365,300	20.57
28-Oct-09	22.87	22.91	21.08	21.21	2,011,400	21.21
27-Oct-09	22.63	22.98	22.17	22.86	1,854,500	22.86
26-Oct-09	23.21	23.44	22.54	22.61	2,630,900	22.61
23-Oct-09	24.52	24.62	23.56	24.02	1,357,600	24.02
22-Oct-09	23.95	24.68	23.52	24.49	705,900	24.49
21-Oct-09	24.00	24.56	23.90	23.91	1,816,100	23.91
20-Oct-09	23.96	24.43	23.96	24.12	1,626,100	24.12
19-Oct-09	23.94	24.41	23.75	24.01	681,000	24.01
16-Oct-09	23.85	24.20	23.50	23.87	1,070,300	23.87
15-Oct-09	23.83	24.16	23.68	24.05	1,426,400	24.05
14-Oct-09	23.75	24.16	23.53	24.10	2,121,400	24.10
13-Oct-09	23.16	23.43	22.73	23.29	1,202,600	23.29
12-Oct-09	22.84	23.30	22.71	23.17	1,240,800	23.17
9-Oct-09	22.51	22.71	22.13	22.69	1,333,700	22.69
8-Oct-09	22.58	22.91	22.26	22.63	1,885,300	22.63
7-Oct-09	22.56	22.67	22.20	22.47	861,100	22.47
6-Oct-09	22.86	23.25	22.16	22.69	1,191,900	22.69
5-Oct-09	21.80	22.79	21.50	22.68	1,680,100	22.68
2-Oct-09	21.83	22.45	21.46	21.54	1,258,400	21.54
1-Oct-09	23.21	23.23	22.13	22.19	1,310,800	22.19
30-Sep-09	23.21	23.52	22.60	23.29	1,971,600	23.29
29-Sep-09	23.00	23.68	22.85	23.32	2,329,400	23.32
28-Sep-09	22.37	23.13	22.26	22.91	1,300,000	22.91
25-Sep-09	22.15	22.52	22.05	22.30	1,195,600	22.30
24-Sep-09	23.00	23.16	22.06	22.26	1,624,000	22.26
23-Sep-09	22.70	23.30	22.57	23.00	2,378,200	23.00
22-Sep-09	22.59	22.78	22.36	22.57	1,868,200	22.57
21-Sep-09	22.81	22.90	22.08	22.35	1,799,000	22.35
18-Sep-09	23.35	23.54	22.98	23.07	1,588,600	23.07
17-Sep-09	23.24	23.66	23.04	23.23	2,290,400	23.23
16-Sep-09	22.93	23.57	22.89	23.36	2,331,900	23.36
15-Sep-09	22.86	23.28	22.31	22.87	3,063,000	22.87
14-Sep-09	24.03	24.07	22.32	22.81	5,679,800	22.81
11-Sep-09	23.95	24.44	23.82	24.19	2,646,100	24.19
11-Sep-09	$ 0.05 Dividend
10-Sep-09	23.56	24.19	23.23	23.97	1,559,200	23.92
9-Sep-09	23.16	23.74	23.00	23.52	1,665,200	23.47
8-Sep-09	22.05	23.34	22.05	23.15	2,384,800	23.10
4-Sep-09	21.79	21.87	21.43	21.81	2,782,000	21.76
3-Sep-09	21.70	21.98	21.50	21.60	2,048,200	21.55
2-Sep-09	22.04	22.25	21.55	21.61	2,460,600	21.56
1-Sep-09	22.37	23.08	21.94	22.09	2,434,900	22.04
31-Aug-09	23.19	23.33	22.46	22.65	2,040,500	22.60
28-Aug-09	23.75	23.97	23.17	23.51	1,035,100	23.46
27-Aug-09	23.44	23.71	22.67	23.54	1,977,200	23.49
26-Aug-09	24.14	24.36	23.70	23.87	1,785,500	23.82
25-Aug-09	23.92	24.53	23.81	24.12	1,931,500	24.07
24-Aug-09	24.11	24.73	23.70	23.87	1,638,000	23.82
21-Aug-09	23.51	24.27	23.47	24.10	1,264,400	24.05
20-Aug-09	22.66	23.50	22.66	23.33	1,706,700	23.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions