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 (%)
Jun 30, 2014 53.57 53.76 52.92 53.28 855,104 -0.27(-0.50%)
Jun 27, 2014 53.24 53.81 53.13 53.55 928,302 +0.21(+0.39%)
Jun 26, 2014 53.65 53.68 52.84 53.34 783,920 -0.23(-0.43%)
Jun 25, 2014 54.50 54.65 53.25 53.57 1,428,062 -0.98(-1.80%)
Jun 24, 2014 54.81 55.24 54.47 54.55 1,043,538 -0.63(-1.14%)
Jun 23, 2014 55.60 55.87 54.99 55.18 1,095,522 -0.49(-0.88%)
Jun 20, 2014 55.09 55.79 55.05 55.67 1,364,865 +0.79(+1.44%)
Jun 19, 2014 54.68 55.03 54.43 54.88 688,903 +0.17(+0.31%)
Jun 18, 2014 54.71 54.99 53.82 54.71 1,369,451 +0.02(+0.04%)
Jun 17, 2014 54.50 55.07 54.16 54.69 727,172 +0.04(+0.07%)
Jun 16, 2014 54.57 54.99 54.34 54.65 704,930 -0.09(-0.16%)
Jun 13, 2014 54.69 54.99 54.54 54.74 569,545 +0.09(+0.16%)
Jun 12, 2014 54.99 55.22 54.55 54.65 757,284 -0.34(-0.62%)
Jun 11, 2014 56.19 56.19 54.86 54.99 1,381,037 -1.45(-2.57%)
Jun 10, 2014 56.75 56.83 56.32 56.44 1,122,244 -0.26(-0.46%)
Jun 06, 2014 56.07 57.03 56.05 56.70 783,858 +0.74(+1.32%)
Jun 05, 2014 55.12 56.19 55.12 55.96 713,241 +0.82(+1.49%)
Jun 04, 2014 54.83 55.52 54.77 55.14 598,614 +0.17(+0.31%)
Jun 03, 2014 55.27 55.46 54.55 54.97 1,192,910 -0.53(-0.95%)
Jun 02, 2014 55.05 55.55 54.91 55.50 883,646 +0.43(+0.78%)
May 30, 2014 54.74 55.12 54.66 55.07 737,635 +0.32(+0.58%)
May 29, 2014 54.76 54.88 54.36 54.75 1,115,707 +0.13(+0.24%)
May 28, 2014 54.53 54.99 54.31 54.62 2,050,733 +0.10(+0.18%)
May 27, 2014 53.59 54.56 53.50 54.52 1,470,230 +1.17(+2.19%)
May 23, 2014 53.03 53.35 53.35 53.35 771,100 +0.25(+0.47%)
May 22, 2014 53.10 53.21 52.69 53.10 1,025,622 +0.05(+0.09%)
May 21, 2014 53.02 53.21 52.73 53.05 1,212,390 +0.13(+0.25%)
May 20, 2014 53.18 53.57 52.57 52.92 1,028,645 -0.41(-0.77%)
May 19, 2014 53.25 53.61 53.18 53.33 1,289,010 +0.05(+0.09%)
May 16, 2014 54.00 54.01 53.14 53.28 1,182,769 -0.57(-1.06%)
May 15, 2014 54.48 54.55 52.57 53.85 2,838,786 -0.63(-1.16%)
May 14, 2014 55.84 55.99 54.43 54.48 1,313,929 -1.37(-2.45%)
May 13, 2014 56.42 56.62 55.81 55.85 1,087,561 -0.41(-0.73%)
May 12, 2014 56.38 56.62 55.95 56.26 1,327,741 +0.13(+0.23%)
May 09, 2014 56.57 56.76 56.07 56.13 1,067,268 -0.44(-0.78%)
May 08, 2014 56.87 57.31 56.23 56.57 805,805 -0.50(-0.88%)
May 07, 2014 56.84 57.12 56.36 57.07 1,658,165 +0.43(+0.76%)
May 06, 2014 56.67 57.10 56.57 56.64 1,667,125 -0.01(-0.02%)
May 05, 2014 56.58 57.03 56.13 56.65 2,720,758 -0.13(-0.23%)
May 02, 2014 58.04 58.50 56.68 56.78 3,309,450 -1.30(-2.24%)
May 01, 2014 57.68 58.40 57.29 58.08 1,790,683 +0.38(+0.66%)
Apr 30, 2014 57.08 57.82 56.39 57.70 1,982,186 +0.63(+1.10%)
Apr 29, 2014 55.57 58.02 55.50 57.07 3,833,643 -5.13(-8.25%)
Apr 28, 2014 62.32 62.70 61.16 62.20 967,620 +0.10(+0.16%)
Apr 25, 2014 63.32 63.32 62.06 62.10 782,691 -1.26(-1.99%)
Apr 24, 2014 64.00 64.13 62.99 63.36 639,062 -0.53(-0.83%)
Apr 23, 2014 64.48 64.72 63.73 63.89 722,826 -0.73(-1.13%)
Apr 22, 2014 63.75 64.98 63.46 64.62 803,731 +0.93(+1.46%)
Apr 21, 2014 63.72 63.89 63.18 63.69 768,582 -0.04(-0.06%)
Apr 17, 2014 62.92 63.73 63.73 63.73 406,100 +0.73(+1.16%)
Apr 16, 2014 61.39 63.38 61.39 63.00 515,617 +0.90(+1.45%)
Apr 15, 2014 62.04 62.30 60.65 62.10 672,794 +0.21(+0.34%)
Apr 14, 2014 61.94 62.21 61.38 61.89 371,994 +0.44(+0.72%)
Apr 11, 2014 62.26 62.84 61.44 61.45 1,028,808 -1.32(-2.10%)
Apr 10, 2014 63.35 63.63 62.69 62.77 986,565 -0.57(-0.90%)
Apr 09, 2014 63.12 63.43 62.78 63.34 722,582 +0.51(+0.81%)
Apr 08, 2014 62.61 63.12 62.56 62.83 811,872 -0.06(-0.10%)
Apr 07, 2014 63.75 63.81 62.55 62.89 1,023,985 -1.00(-1.57%)
Apr 04, 2014 64.31 65.02 63.78 63.89 785,514 -0.44(-0.68%)
Apr 03, 2014 64.39 64.75 64.01 64.33 625,113 -0.05(-0.08%)
Apr 02, 2014 63.99 64.50 63.73 64.38 629,787 +0.59(+0.92%)
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.