Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jacobs Engineering Group (NY: JEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 34.19 34.19 33.61 33.94 156,900 -0.30(-0.88%)
Dec 29, 2005 34.28 34.48 34.17 34.23 140,900 -0.04(-0.12%)
Dec 28, 2005 34.05 34.45 34.03 34.27 172,500 +0.35(+1.03%)
Dec 27, 2005 34.42 34.65 33.80 33.92 316,900 -0.46(-1.34%)
Dec 23, 2005 34.44 34.70 34.20 34.38 169,900 -0.07(-0.20%)
Dec 22, 2005 34.45 34.65 34.30 34.45 516,200 +0.92(+2.76%)
Dec 21, 2005 33.10 33.53 33.10 33.53 331,800 +0.50(+1.50%)
Dec 20, 2005 32.78 33.41 32.56 33.03 183,300 +0.22(+0.67%)
Dec 19, 2005 33.30 33.30 32.71 32.81 301,800 -0.53(-1.59%)
Dec 16, 2005 33.50 33.83 33.29 33.34 345,600 -0.11(-0.31%)
Dec 15, 2005 33.25 33.50 33.01 33.45 483,500 -0.06(-0.18%)
Dec 14, 2005 33.30 33.66 33.17 33.51 181,000 +0.27(+0.81%)
Dec 13, 2005 33.00 33.73 32.88 33.24 338,600 +0.22(+0.65%)
Dec 12, 2005 32.81 33.14 32.76 33.02 458,100 +0.34(+1.04%)
Dec 09, 2005 32.73 32.75 32.30 32.69 212,500 -0.04(-0.14%)
Dec 08, 2005 32.27 32.88 32.27 32.73 359,700 +0.55(+1.72%)
Dec 07, 2005 32.17 32.17 31.70 32.17 327,700 -0.08(-0.23%)
Dec 06, 2005 32.48 32.69 32.20 32.25 208,600 -0.16(-0.48%)
Dec 05, 2005 32.59 32.60 32.34 32.41 178,800 -0.48(-1.46%)
Dec 02, 2005 32.98 32.98 32.49 32.88 247,300 -0.14(-0.42%)
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.