Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

KBR Inc. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: KBR-N
Last: 17.830   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 17.830 18.050 17.530 997,631
Feb 08 17.600 18.000 17.600 715,412
Feb 05 17.950 18.110 17.300 1,309,462
Feb 04 18.140 18.600 17.920 1,001,577
Feb 03 18.790 19.240 18.790 494,131
Feb 02 19.050 19.180 18.740 722,904
Feb 01 18.750 19.060 18.660 1,035,851
Jan 29 18.730 19.550 18.640 1,728,369
Jan 28 18.970 19.620 18.710 819,511
Jan 27 19.450 19.860 19.000 872,898
Jan 26 19.360 19.730 19.330 903,713
Jan 25 19.650 20.190 19.640 839,669
Jan 22 19.890 20.520 19.840 947,113
Jan 21 20.270 20.360 20.040 1,311,820
Jan 20 20.200 20.550 20.080 968,365
Jan 19 20.730 21.110 20.260 1,143,952
Jan 18 20.800 20.800 20.800 0
Jan 15 20.800 20.910 20.530 1,783,520
Jan 14 20.960 21.130 20.780 670,510
Jan 13 20.980 21.150 20.250 1,059,697
Jan 12 20.280 20.540 20.030 1,277,091
Jan 11 20.710 21.450 20.690 1,113,440
Jan 08 21.200 21.410 20.480 1,546,492
Jan 07 20.610 20.810 20.060 1,972,557
Jan 06 20.000 20.050 19.250 1,427,513
Jan 05 19.380 19.480 19.210 846,040
Jan 04 19.440 19.560 19.050 724,366
Jan 01 19.000 19.000 19.000 0
Dec 31 19.000 19.490 18.990 579,452
Dec 30 19.480 19.610 19.380 443,807
 

Back to top