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 31, 2009 37.95 37.61 37.61 37.61 1,046,100 -0.31(-0.82%)
Dec 30, 2009 38.47 38.47 37.75 37.92 1,093,957 -0.57(-1.48%)
Dec 29, 2009 38.64 38.76 38.41 38.49 965,141 +0.00(+0.00%)
Dec 28, 2009 38.65 38.97 38.36 38.49 1,096,149 -0.19(-0.49%)
Dec 24, 2009 38.49 38.99 38.48 38.68 596,573 +0.20(+0.52%)
Dec 23, 2009 38.19 38.52 37.91 38.48 1,815,394 +0.34(+0.89%)
Dec 22, 2009 37.68 38.43 37.63 38.14 1,601,339 +0.40(+1.06%)
Dec 21, 2009 38.18 38.18 37.42 37.74 1,721,577 +0.00(+0.00%)
Dec 18, 2009 37.41 38.04 37.26 37.74 2,930,195 +0.65(+1.75%)
Dec 17, 2009 37.01 37.23 36.75 37.09 2,318,848 -0.25(-0.67%)
Dec 16, 2009 37.02 37.59 36.89 37.34 5,949,210 +0.61(+1.66%)
Dec 15, 2009 35.65 37.04 35.43 36.73 3,793,098 +1.12(+3.15%)
Dec 14, 2009 35.24 35.67 35.19 35.61 2,474,226 +1.04(+3.01%)
Dec 11, 2009 34.85 34.85 34.30 34.57 1,328,170 -0.09(-0.26%)
Dec 10, 2009 34.88 34.98 34.30 34.66 2,733,148 +0.07(+0.20%)
Dec 09, 2009 34.19 34.60 33.70 34.59 2,711,707 +0.57(+1.68%)
Dec 08, 2009 34.89 34.89 33.70 34.02 3,885,251 -0.88(-2.52%)
Dec 07, 2009 35.14 35.25 34.60 34.90 1,764,733 -0.04(-0.11%)
Dec 04, 2009 35.21 35.72 33.90 34.94 3,066,125 +0.23(+0.66%)
Dec 03, 2009 35.28 35.77 34.67 34.71 2,696,805 -0.52(-1.48%)
Dec 02, 2009 35.16 35.71 35.00 35.23 2,452,746 +0.15(+0.43%)
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.