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 (%)
Mar 31, 2011 51.00 51.49 50.74 51.43 1,299,863 +0.35(+0.69%)
Mar 30, 2011 51.08 51.08 51.08 51.08 1,932,653 +1.74(+3.53%)
Mar 29, 2011 49.15 49.50 48.77 49.34 1,434,134 +1.10(+2.28%)
Mar 28, 2011 48.78 48.93 48.23 48.24 806,477 -0.49(-1.01%)
Mar 25, 2011 48.68 49.14 48.42 48.73 652,541 +0.17(+0.35%)
Mar 24, 2011 48.37 48.76 47.84 48.56 648,016 +0.51(+1.06%)
Mar 23, 2011 47.88 48.34 47.32 48.05 744,333 -0.07(-0.15%)
Mar 22, 2011 49.37 49.37 47.85 48.12 1,524,903 -1.28(-2.59%)
Mar 21, 2011 49.32 49.52 49.11 49.40 1,241,346 +0.74(+1.52%)
Mar 18, 2011 49.35 49.35 48.49 48.66 1,005,131 +0.63(+1.31%)
Mar 17, 2011 48.62 48.92 47.77 48.03 1,251,880 +0.56(+1.18%)
Mar 16, 2011 48.34 48.70 46.88 47.47 1,261,789 -1.11(-2.28%)
Mar 15, 2011 48.22 48.98 48.14 48.58 1,347,249 -0.22(-0.45%)
Mar 14, 2011 48.45 49.39 47.99 48.80 1,775,871 -0.28(-0.57%)
Mar 11, 2011 47.10 49.15 47.09 49.08 1,454,891 +1.97(+4.18%)
Mar 10, 2011 47.77 47.96 47.05 47.11 1,308,276 -1.45(-2.99%)
Mar 09, 2011 48.42 48.99 48.00 48.56 855,142 -0.08(-0.16%)
Mar 08, 2011 48.55 49.12 47.98 48.64 753,300 +0.50(+1.04%)
Mar 07, 2011 49.81 49.82 47.91 48.14 2,350,412 -1.46(-2.94%)
Mar 04, 2011 50.73 50.84 49.28 49.60 2,026,663 -1.21(-2.38%)
Mar 03, 2011 50.54 50.85 50.25 50.81 1,698,217 +0.96(+1.93%)
Mar 02, 2011 49.32 50.64 49.32 49.85 1,842,644 +0.32(+0.65%)
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.