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, 2018 57.68 58.47 57.58 58.46 676,100 +0.88(+1.53%)
Dec 28, 2018 58.52 58.75 57.37 57.58 1,027,700 -0.76(-1.30%)
Dec 27, 2018 56.51 58.34 55.99 58.34 922,534 +0.48(+0.83%)
Dec 26, 2018 55.79 57.93 55.17 57.86 963,419 +2.62(+4.74%)
Dec 24, 2018 55.71 56.53 55.24 55.24 863,600 -0.68(-1.22%)
Dec 21, 2018 57.07 57.88 55.56 55.92 2,280,800 -1.19(-2.08%)
Dec 20, 2018 57.27 58.12 56.31 57.11 1,465,732 -0.34(-0.59%)
Dec 19, 2018 57.78 59.49 56.98 57.45 1,515,959 -0.25(-0.43%)
Dec 18, 2018 58.43 59.19 57.47 57.70 1,618,345 -0.16(-0.28%)
Dec 17, 2018 58.40 59.48 57.54 57.86 1,977,145 -0.84(-1.43%)
Dec 14, 2018 58.96 59.43 58.45 58.70 983,700 -1.19(-1.99%)
Dec 13, 2018 61.13 61.14 59.38 59.89 1,074,296 -0.94(-1.55%)
Dec 12, 2018 61.23 62.14 60.78 60.83 1,684,505 +0.94(+1.57%)
Dec 11, 2018 60.22 61.15 59.48 59.89 2,838,256 +1.03(+1.75%)
Dec 10, 2018 59.11 60.06 58.00 58.86 1,297,969 -0.92(-1.54%)
Dec 07, 2018 61.22 62.24 59.44 59.78 1,485,000 -1.14(-1.87%)
Dec 06, 2018 61.66 62.37 60.05 60.92 2,806,040 -1.85(-2.95%)
Dec 04, 2018 65.60 65.62 62.13 62.77 2,308,100 -3.21(-4.87%)
Dec 03, 2018 66.67 68.44 65.88 65.98 1,994,886 +0.31(+0.47%)
Nov 30, 2018 64.98 65.97 64.71 65.67 1,943,600 +0.57(+0.88%)
Nov 29, 2018 65.84 66.94 64.83 65.10 1,543,807 -1.08(-1.63%)
Nov 28, 2018 64.62 66.33 63.41 66.18 1,748,132 +1.49(+2.30%)
Nov 27, 2018 64.81 65.48 64.17 64.69 1,657,811 -0.58(-0.89%)
Nov 26, 2018 65.20 65.50 63.78 65.27 1,782,756 +0.58(+0.90%)
Nov 23, 2018 64.62 65.55 64.00 64.69 1,275,800 -0.52(-0.80%)
Nov 21, 2018 65.21 65.21 65.21 0 +0.16(+0.25%)
Nov 20, 2018 71.12 71.19 61.86 65.05 6,154,718 -7.88(-10.80%)
Nov 19, 2018 74.15 74.54 72.02 72.93 2,284,208 -1.25(-1.69%)
Nov 16, 2018 74.63 75.24 73.88 74.18 1,767,800 -0.82(-1.09%)
Nov 15, 2018 73.20 75.38 72.73 75.00 981,739 +1.69(+2.31%)
Nov 14, 2018 75.24 75.40 72.73 73.31 1,722,826 -1.35(-1.81%)
Nov 13, 2018 75.44 76.64 74.39 74.66 886,037 -0.44(-0.59%)
Nov 12, 2018 77.21 77.31 74.95 75.10 1,253,099 -2.15(-2.78%)
Nov 09, 2018 78.51 78.96 76.78 77.25 1,383,600 -2.18(-2.74%)
Nov 08, 2018 81.09 82.24 79.18 79.43 1,194,631 -1.49(-1.84%)
Nov 07, 2018 80.00 80.96 79.27 80.92 1,286,431 +1.39(+1.75%)
Nov 06, 2018 76.41 79.63 76.41 79.53 2,066,748 +2.72(+3.54%)
Nov 05, 2018 75.21 77.17 74.91 76.81 1,216,412 +1.67(+2.22%)
Nov 02, 2018 76.15 76.80 74.79 75.14 2,199,400 -0.39(-0.52%)
Nov 01, 2018 75.45 76.30 74.86 75.53 1,087,351 +0.44(+0.59%)
Oct 31, 2018 75.19 77.38 75.02 75.09 1,170,234 +0.95(+1.28%)
Oct 30, 2018 72.27 74.27 72.16 74.14 952,363 +1.74(+2.40%)
Oct 29, 2018 75.00 75.00 71.10 72.40 1,379,627 -1.51(-2.04%)
Oct 26, 2018 74.02 74.90 73.14 73.91 1,214,700 -1.32(-1.75%)
Oct 25, 2018 73.28 75.68 73.25 75.23 981,526 +2.70(+3.72%)
Oct 24, 2018 76.16 76.16 72.42 72.53 1,395,793 -3.29(-4.34%)
Oct 23, 2018 75.77 76.38 75.08 75.82 1,659,890 -1.39(-1.80%)
Oct 22, 2018 77.13 77.75 75.65 77.21 2,471,429 +4.93(+6.82%)
Oct 19, 2018 73.25 73.47 72.13 72.28 597,100 -0.81(-1.11%)
Oct 18, 2018 73.53 74.28 72.67 73.09 691,333 -0.76(-1.03%)
Oct 17, 2018 74.29 74.49 72.94 73.85 821,688 -0.48(-0.65%)
Oct 16, 2018 73.45 74.44 72.63 74.33 648,100 +1.38(+1.89%)
Oct 15, 2018 72.20 73.35 72.03 72.95 849,785 +0.95(+1.32%)
Oct 12, 2018 73.34 73.46 70.62 72.00 1,215,700 -0.19(-0.26%)
Oct 11, 2018 72.35 74.19 70.54 72.19 1,584,635 -2.08(-2.80%)
Oct 10, 2018 76.68 76.68 74.17 74.27 1,057,598 -2.39(-3.12%)
Oct 09, 2018 76.75 77.55 76.41 76.66 795,209 -0.42(-0.54%)
Oct 08, 2018 76.18 77.24 76.00 77.08 663,326 +0.54(+0.71%)
Oct 05, 2018 77.73 77.85 76.39 76.54 954,600 -1.32(-1.70%)
Oct 04, 2018 77.56 78.32 77.34 77.86 1,127,077 +0.24(+0.31%)
Oct 03, 2018 77.48 77.99 77.08 77.62 712,749 +0.42(+0.54%)
Oct 02, 2018 77.06 77.59 76.84 77.20 2,179,772 +0.14(+0.18%)
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.