Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KBR	66.76	66.98	65.86	66.79	0.27	1,211,186	13,624	63.85	72.76
2024-05-02	Z	KBR	65.89	66.605	65.465	66.51	0.92	1,348,387	14,782	66.88	75.68
2024-05-01	Z	KBR	65.51	65.96	64.78	65.56	0.65	2,040,972	15,356	65.36	66.22
2024-04-30	Z	KBR	66.02	66.60	64.54	64.94	-1.05	1,908,885	13,835	63.00	64.90
2024-04-29	Z	KBR	65.32	66.20	65.32	66.00	0.68	1,957,167	12,122	65.00	75.68
2024-04-26	Z	KBR	65.03	65.85	65.03	65.30	0.055	1,347,854	9,167	65.09	75.68
2024-04-25	Z	KBR	64.16	65.34	64.09	65.24	0.86	1,081,088	11,409	57.42	73.00
2024-04-24	Z	KBR	64.05	64.44	63.73	64.38	0.18	1,110,600	7,032	60.13	71.28
2024-04-23	Z	KBR	65.62	65.62	63.54	64.20	1.11	1,447,216	10,006	64.02	75.68
2024-04-22	Z	KBR	63.01	63.37	62.60	63.12	0.45	967,062	8,031	50.30	70.27
2024-04-19	Z	KBR	62.32	62.89	62.28	62.67	0.54	695,100	7,030	62.19	63.03
2024-04-18	Z	KBR	62.43	62.88	62.075	62.13	-0.07	980,203	8,910	61.63	62.47
2024-04-17	Z	KBR	62.22	62.54	61.87	62.22	0.24	1,008,699	9,833	44.90	64.47
2024-04-16	Z	KBR	61.67	62.21	61.27	61.98	0.29	1,255,916	11,319	61.72	62.56
2024-04-15	Z	KBR	63.38	63.38	61.49	61.68	-1.06	1,150,164	8,324	61.25	62.09
2024-04-12	Z	KBR	63.68	63.866	62.51	62.74	-0.95	941,691	8,177	62.24	63.08
2024-04-11	Z	KBR	64.02	64.135	63.195	63.68	-0.235	1,370,700	10,958	54.79	82.15
2024-04-10	Z	KBR	63.36	64.14	63.02	63.92	-0.33	1,185,262	9,908	63.40	64.24
2024-04-09	Z	KBR	64.96	65.12	63.87	64.25	-0.10	1,296,848	9,146	63.86	64.71
2024-04-08	Z	KBR	65.17	65.36	64.32	64.34	-0.581	1,084,602	8,095	63.94	64.79
2024-04-05	Z	KBR	64.11	65.08	64.11	64.93	0.61	880,750	8,023	64.50	65.35
2024-04-04	Z	KBR	64.67	65.26	63.82	64.32	0.52	1,567,402	11,942	63.96	64.81
2024-04-03	Z	KBR	62.89	64.03	62.89	63.79	0.78	1,105,244	8,430	62.51	65.07
2024-04-02	Z	KBR	63.18	63.4299	62.87	63.03	-0.30	917,878	7,373	61.77	64.92
2024-04-01	Z	KBR	63.32	63.40	62.80	63.32	-0.335	1,155,177	8,880	62.05	64.59
2024-03-29	Z	KBR	63.55	64.30	63.21	63.66	0.52	0	0	62.39	64.92
2024-03-28	Z	KBR	63.55	64.30	63.21	63.66	0.52	1,767,129	9,150	62.39	64.92
2024-03-27	Z	KBR	62.06	63.15	62.04	63.13	1.72	1,339,692	10,393	62.61	63.46
2024-03-26	Z	KBR	61.29	61.66	61.11	61.43	0.32	679,634	6,232	48.48	70.00
2024-03-25	Z	KBR	61.52	61.56	61.07	61.12	-0.28	438,750	4,733	60.76	61.60
2024-03-22	Z	KBR	61.92	61.92	61.13	61.41	-0.34	848,272	6,049	60.97	61.81
2024-03-21	Z	KBR	60.60	61.82	60.505	61.76	1.39	1,411,965	6,462	61.41	62.25
2024-03-20	Z	KBR	60.60	60.751	60.08	60.38	-0.05	749,181	6,460	60.05	66.91
2024-03-19	Z	KBR	60.01	60.63	59.70	60.43	0.42	1,055,302	5,717	54.23	66.42
2024-03-18	Z	KBR	60.30	60.8608	59.92	60.01	-0.24	1,157,631	7,463	40.00	68.00
2024-03-15	Z	KBR	60.40	60.95	60.16	60.26	-0.29	1,861,212	7,197	59.84	60.68
2024-03-14	Z	KBR	61.21	61.63	60.37	60.62	-0.52	922,489	6,290	60.10	60.93
2024-03-13	Z	KBR	61.14	61.63	61.10	61.29	0.35	1,229,756	7,442	61.03	61.70
2024-03-12	Z	KBR	61.17	61.29	60.54	60.94	-0.19	1,212,738	8,990	55.73	67.97
2024-03-11	Z	KBR	61.38	61.81	60.769	61.13	-0.53	808,447	5,695	55.11	67.37
2024-03-08	Z	KBR	62.30	62.92	61.525	61.66	-0.47	1,192,533	9,435	61.33	61.99
2024-03-07	Z	KBR	61.96	62.385	61.73	62.13	0.42	1,662,071	9,160	50.25	68.00
2024-03-06	Z	KBR	62.06	62.62	61.505	61.72	-0.005	1,715,219	12,010	61.27	61.93
2024-03-05	Z	KBR	60.85	61.98	60.85	61.72	0.95	1,842,378	12,701	61.37	62.04
2024-03-04	Z	KBR	60.08	60.95	59.825	60.77	0.85	1,080,548	8,227	60.77	61.02
2024-03-01	Z	KBR	59.96	60.18	59.67	59.91	-0.12	1,613,899	8,710	59.49	68.00
2024-02-29	Z	KBR	59.94	60.28	59.43	60.03	0.195	1,813,699	11,639	59.72	60.03
2024-02-28	Z	KBR	59.46	60.05	59.41	59.81	0.395	924,979	8,548	48.48	68.00
2024-02-27	Z	KBR	59.43	59.76	59.28	59.42	-0.09	1,012,202	9,019	50.90	65.55
2024-02-26	Z	KBR	59.76	59.87	59.35	59.49	-0.05	1,406,228	9,212	48.48	68.00
2024-02-23	Z	KBR	59.31	59.68	59.26	59.53	0.25	1,087,358	8,910	59.12	59.77
2024-02-22	Z	KBR	59.15	59.676	58.51	59.28	0.435	2,108,632	13,319	49.89	61.68
2024-02-21	Z	KBR	58.00	59.305	57.95	58.84	1.38	3,795,717	22,989	58.84	60.22
2024-02-20	Z	KBR	53.95	58.39	53.07	57.45	2.18	4,451,348	23,776	57.46	69.88
2024-02-19	Z	KBR	55.13	55.81	54.875	55.29	0.16	0	0	49.62	60.14
2024-02-16	Z	KBR	55.13	55.81	54.875	55.29	0.16	2,012,734	15,666	49.62	60.14
2024-02-15	Z	KBR	54.15	55.365	54.005	55.17	1.195	1,945,921	11,210	49.74	61.20
2024-02-14	Z	KBR	53.59	54.15	53.49	53.98	0.94	1,384,762	9,842	53.30	59.70
2024-02-13	Z	KBR	53.82	53.99	52.93	53.05	-0.93	1,194,529	8,897	21.25	59.70
2024-02-12	Z	KBR	54.04	54.40	53.94	53.98	0.03	1,743,867	10,326	21.60	59.13
2024-02-09	Z	KBR	53.85	54.23	53.79	53.96	0.32	1,062,078	9,178	53.63	54.24
2024-02-08	Z	KBR	53.29	54.05	53.26	53.65	0.30	818,132	7,552	48.53	53.95
2024-02-07	Z	KBR	53.00	53.455	52.83	53.35	0.45	821,008	8,137	53.02	53.63
2024-02-06	Z	KBR	52.60	53.079	52.57	52.89	0.38	993,864	5,794	47.83	53.18
2024-02-05	Z	KBR	52.76	52.785	51.95	52.51	-0.47	1,003,610	8,347	49.62	61.81