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 (%)
Apr 30, 2012 44.40 44.44 43.59 43.83 987,693 -0.77(-1.73%)
Apr 27, 2012 44.10 44.94 43.63 44.60 1,106,965 +0.77(+1.76%)
Apr 26, 2012 43.44 44.00 43.16 43.83 715,693 +0.27(+0.62%)
Apr 25, 2012 43.48 43.84 43.07 43.56 785,909 +0.68(+1.59%)
Apr 24, 2012 42.78 43.19 42.59 42.88 681,889 +0.19(+0.45%)
Apr 23, 2012 42.48 42.75 42.18 42.69 705,337 -0.49(-1.13%)
Apr 20, 2012 43.35 43.67 43.00 43.18 1,045,272 +0.00(+0.00%)
Apr 19, 2012 43.82 44.17 42.79 43.18 723,984 -0.68(-1.55%)
Apr 18, 2012 44.00 44.09 43.51 43.86 818,168 -0.39(-0.88%)
Apr 17, 2012 43.73 44.58 43.59 44.25 818,256 +0.97(+2.24%)
Apr 16, 2012 43.12 43.69 42.93 43.28 1,407,141 +0.38(+0.89%)
Apr 13, 2012 43.48 43.54 42.79 42.90 1,171,839 -0.76(-1.74%)
Apr 12, 2012 42.72 43.74 42.65 43.66 739,918 +0.99(+2.32%)
Apr 11, 2012 42.68 42.90 42.15 42.67 790,997 +0.75(+1.79%)
Apr 10, 2012 42.28 42.91 41.89 41.92 1,109,993 -1.10(-2.56%)
Apr 09, 2012 42.76 43.10 42.53 43.02 1,403,075 -0.75(-1.71%)
Apr 05, 2012 43.69 44.14 43.50 43.77 900,863 -0.16(-0.36%)
Apr 04, 2012 44.28 44.50 43.93 43.93 961,313 -0.80(-1.79%)
Apr 03, 2012 44.57 44.90 44.32 44.73 798,608 -0.02(-0.04%)
Apr 02, 2012 44.21 45.00 43.84 44.75 1,141,516 +0.38(+0.86%)
Mar 30, 2012 45.13 45.47 44.37 44.37 1,629,467 -0.48(-1.07%)
Mar 29, 2012 45.04 45.18 44.44 44.85 967,075 -0.59(-1.30%)
Mar 28, 2012 46.32 46.33 44.81 45.44 1,196,759 -1.02(-2.20%)
Mar 27, 2012 46.33 46.63 46.00 46.46 1,796,892 +0.10(+0.22%)
Mar 26, 2012 45.49 46.44 45.33 46.36 1,236,767 +1.46(+3.25%)
Mar 23, 2012 44.97 45.02 44.03 44.90 1,061,011 +0.08(+0.18%)
Mar 22, 2012 45.53 45.53 44.30 44.82 1,015,770 -1.11(-2.42%)
Mar 21, 2012 46.04 46.23 45.67 45.93 650,885 +0.11(+0.24%)
Mar 20, 2012 46.38 46.41 45.60 45.82 842,084 -1.05(-2.24%)
Mar 19, 2012 46.63 47.13 46.38 46.87 642,819 -0.02(-0.04%)
Mar 16, 2012 46.89 47.29 46.85 46.89 881,917 +0.02(+0.04%)
Mar 15, 2012 45.85 47.02 45.60 46.87 1,075,654 +1.09(+2.38%)
Mar 14, 2012 46.40 46.54 45.65 45.78 890,247 -0.62(-1.34%)
Mar 13, 2012 45.51 46.41 45.32 46.40 627,945 +1.35(+3.00%)
Mar 12, 2012 45.48 45.95 44.91 45.05 639,347 -0.35(-0.77%)
Mar 09, 2012 45.19 45.75 45.12 45.40 465,436 +0.25(+0.55%)
Mar 08, 2012 45.25 45.43 44.50 45.15 725,849 +0.34(+0.76%)
Mar 07, 2012 44.79 45.10 44.53 44.81 1,088,070 -0.02(-0.04%)
Mar 06, 2012 46.05 46.05 44.58 44.83 1,209,926 -1.98(-4.23%)
Mar 05, 2012 47.03 47.55 46.76 46.81 1,566,635 -0.37(-0.78%)
Mar 02, 2012 47.31 47.39 47.02 47.18 1,298,441 -0.10(-0.21%)
Mar 01, 2012 46.53 47.35 46.40 47.28 1,193,826 +1.06(+2.29%)
Feb 29, 2012 47.00 47.38 46.13 46.22 830,510 -0.76(-1.62%)
Feb 28, 2012 47.00 47.15 46.54 46.98 943,764 -0.07(-0.15%)
Feb 27, 2012 46.92 47.33 46.45 47.05 860,046 -0.14(-0.30%)
Feb 24, 2012 47.70 48.17 47.11 47.19 1,496,401 -0.42(-0.88%)
Feb 23, 2012 45.01 47.77 44.61 47.61 2,214,253 +2.85(+6.37%)
Feb 22, 2012 45.45 45.45 44.54 44.76 912,306 -0.86(-1.89%)
Feb 21, 2012 45.83 46.21 45.53 45.62 995,529 +0.07(+0.15%)
Feb 17, 2012 45.78 46.00 45.52 45.55 601,446 +0.07(+0.15%)
Feb 16, 2012 44.78 45.60 44.76 45.48 645,942 +0.85(+1.90%)
Feb 15, 2012 46.07 46.07 44.44 44.63 1,231,714 -1.36(-2.96%)
Feb 14, 2012 46.07 46.27 45.73 45.99 949,168 -0.30(-0.65%)
Feb 13, 2012 46.24 46.33 45.41 46.29 921,193 +0.44(+0.96%)
Feb 10, 2012 45.75 46.08 45.32 45.85 666,962 -0.54(-1.16%)
Feb 09, 2012 45.91 46.56 45.80 46.39 564,912 +0.56(+1.22%)
Feb 08, 2012 46.12 46.22 45.50 45.83 572,266 -0.31(-0.67%)
Feb 07, 2012 46.27 46.37 45.69 46.14 720,109 -0.39(-0.84%)
Feb 06, 2012 46.98 47.07 46.19 46.53 851,673 -0.68(-1.44%)
Feb 03, 2012 46.43 47.42 46.25 47.21 1,436,046 +1.09(+2.36%)
Feb 02, 2012 46.30 46.61 46.02 46.12 797,082 -0.13(-0.28%)
Feb 01, 2012 45.27 46.40 45.17 46.25 1,016,679 +1.49(+3.33%)
Jan 31, 2012 45.24 45.42 44.31 44.76 813,257 -0.05(-0.11%)
Jan 30, 2012 44.70 44.86 44.06 44.81 1,101,120 -0.38(-0.84%)
Jan 27, 2012 45.17 45.58 44.91 45.19 1,014,224 -0.09(-0.20%)
Jan 26, 2012 45.42 46.00 44.85 45.28 2,272,231 -1.02(-2.20%)
Jan 25, 2012 45.43 46.44 45.18 46.30 1,339,880 +0.77(+1.69%)
Jan 24, 2012 44.98 45.53 44.65 45.53 724,228 +0.23(+0.51%)
Jan 23, 2012 45.36 45.99 45.14 45.30 1,103,328 +0.01(+0.02%)
Jan 20, 2012 45.21 45.49 45.06 45.29 981,617 +0.13(+0.29%)
Jan 19, 2012 44.58 45.71 44.54 45.16 1,192,694 +0.92(+2.08%)
Jan 18, 2012 43.51 44.41 43.38 44.24 856,059 +0.59(+1.35%)
Jan 17, 2012 43.42 43.88 43.18 43.65 1,022,905 +0.65(+1.51%)
Jan 13, 2012 43.13 43.36 42.47 43.00 1,476,372 -0.47(-1.08%)
Jan 12, 2012 41.37 43.59 41.37 43.47 2,004,188 +2.16(+5.23%)
Jan 11, 2012 41.45 42.02 41.25 41.31 992,585 -0.37(-0.89%)
Jan 10, 2012 41.00 41.70 40.95 41.68 1,090,628 +1.03(+2.53%)
Jan 09, 2012 41.15 41.30 40.53 40.65 1,045,251 -0.52(-1.26%)
Jan 06, 2012 41.26 41.35 40.88 41.17 814,251 -0.11(-0.27%)
Jan 05, 2012 41.14 41.47 40.67 41.28 928,526 -0.24(-0.58%)
Jan 04, 2012 41.22 41.55 40.85 41.52 1,046,486 +0.94(+2.32%)
Dec 30, 2011 40.86 41.00 40.55 40.58 921,605 -0.28(-0.69%)
Dec 29, 2011 40.33 40.94 40.26 40.86 934,225 +0.72(+1.79%)
Dec 28, 2011 41.08 41.14 39.99 40.14 953,251 -0.95(-2.31%)
Dec 27, 2011 40.71 41.37 40.58 41.09 730,043 +0.20(+0.49%)
Dec 23, 2011 40.74 40.91 39.95 40.89 852,497 +0.78(+1.94%)
Dec 21, 2011 40.20 40.26 39.20 40.11 1,246,244 -0.15(-0.37%)
Dec 20, 2011 39.33 40.66 39.33 40.26 1,649,735 +1.73(+4.49%)
Dec 19, 2011 40.12 40.16 38.39 38.53 1,134,466 -1.28(-3.22%)
Dec 16, 2011 40.20 40.74 39.63 39.81 1,666,945 +0.00(+0.00%)
Dec 15, 2011 40.44 40.63 39.60 39.81 1,480,175 +0.06(+0.15%)
Dec 14, 2011 40.32 40.42 39.34 39.75 1,483,473 -0.94(-2.31%)
Dec 13, 2011 42.09 42.29 40.39 40.69 1,446,399 -1.02(-2.45%)
Dec 12, 2011 41.81 41.84 41.29 41.71 1,013,592 -0.82(-1.93%)
Dec 09, 2011 41.81 42.81 41.59 42.53 1,039,792 +0.73(+1.75%)
Dec 08, 2011 42.43 42.60 41.65 41.80 1,567,734 -0.96(-2.25%)
Dec 07, 2011 42.35 43.00 42.24 42.76 1,540,711 +0.15(+0.35%)
Dec 06, 2011 42.83 43.08 42.23 42.61 1,247,338 -0.04(-0.09%)
Dec 05, 2011 42.75 43.10 42.34 42.65 1,477,353 +0.60(+1.43%)
Dec 02, 2011 41.85 42.82 41.70 42.05 1,951,032 +0.78(+1.89%)
Dec 01, 2011 41.37 41.63 41.10 41.27 1,153,386 -0.27(-0.65%)
Nov 30, 2011 41.49 41.80 40.99 41.54 1,548,808 +1.71(+4.29%)
Nov 29, 2011 39.88 40.39 39.50 39.83 1,488,903 -0.01(-0.03%)
Nov 28, 2011 39.87 40.35 39.35 39.84 1,436,123 +1.33(+3.45%)
Nov 25, 2011 38.00 39.06 38.00 38.51 700,870 +0.02(+0.05%)
Nov 23, 2011 39.06 39.28 38.42 38.49 2,179,394 -1.11(-2.80%)
Nov 22, 2011 39.65 40.04 39.25 39.60 1,313,710 -0.07(-0.18%)
Nov 21, 2011 39.86 39.98 38.97 39.67 1,413,502 -1.02(-2.51%)
Nov 18, 2011 40.98 41.53 40.56 40.69 1,293,107 -0.13(-0.32%)
Nov 17, 2011 41.19 41.92 40.40 40.82 2,280,068 -0.41(-0.99%)
Nov 16, 2011 40.72 42.62 40.45 41.23 3,322,051 +0.06(+0.15%)
Nov 15, 2011 38.23 41.78 38.14 41.17 4,262,988 +3.03(+7.94%)
Nov 14, 2011 38.69 38.74 37.80 38.14 1,545,658 -0.82(-2.10%)
Nov 11, 2011 38.51 39.32 38.36 38.96 1,479,583 +1.07(+2.82%)
Nov 10, 2011 38.35 38.60 37.58 37.89 1,521,247 +0.12(+0.32%)
Nov 09, 2011 38.70 38.93 37.58 37.77 2,024,281 -2.17(-5.43%)
Nov 08, 2011 39.43 40.01 38.80 39.94 1,097,922 +0.89(+2.28%)
Nov 07, 2011 39.21 39.52 38.17 39.05 1,374,076 -0.19(-0.48%)
Nov 04, 2011 39.98 40.13 38.98 39.24 1,753,938 -1.50(-3.68%)
Nov 03, 2011 39.98 40.86 39.32 40.74 1,649,390 +1.44(+3.66%)
Nov 02, 2011 38.36 39.55 38.00 39.30 1,360,434 +1.23(+3.23%)
Nov 01, 2011 37.46 38.59 37.11 38.07 1,806,064 -0.73(-1.88%)
Oct 31, 2011 39.82 39.92 38.77 38.80 1,799,814 -1.59(-3.94%)
Oct 28, 2011 40.75 41.68 40.35 40.39 1,955,840 -0.51(-1.25%)
Oct 27, 2011 39.97 41.48 39.49 40.90 1,513,134 +2.12(+5.47%)
Oct 26, 2011 38.76 39.06 37.66 38.78 1,334,610 +0.77(+2.03%)
Oct 25, 2011 38.53 38.94 37.51 38.01 976,157 -0.85(-2.19%)
Oct 24, 2011 38.02 38.92 37.82 38.86 1,278,184 +0.90(+2.37%)
Oct 21, 2011 36.95 37.98 36.72 37.96 1,259,992 +1.53(+4.20%)
Oct 20, 2011 36.32 36.67 35.52 36.43 1,216,634 +0.00(+0.00%)
Oct 19, 2011 37.33 37.46 36.28 36.43 1,229,924 -0.78(-2.10%)
Oct 18, 2011 36.45 37.66 35.92 37.21 1,558,265 +0.83(+2.28%)
Oct 17, 2011 37.55 37.55 36.26 36.38 822,471 -1.43(-3.78%)
Oct 14, 2011 37.86 38.00 37.42 37.81 1,075,047 +0.54(+1.45%)
Oct 13, 2011 37.03 37.48 36.44 37.27 1,050,363 -0.19(-0.51%)
Oct 12, 2011 36.88 37.95 36.54 37.46 1,310,080 +0.89(+2.43%)
Oct 11, 2011 35.26 36.80 35.23 36.57 1,435,895 +0.84(+2.35%)
Oct 10, 2011 34.97 35.84 34.91 35.73 966,217 +1.56(+4.57%)
Oct 07, 2011 35.14 35.22 33.47 34.17 1,500,000 -0.81(-2.32%)
Oct 06, 2011 34.60 35.00 34.34 34.98 1,399,736 +0.93(+2.73%)
Oct 05, 2011 33.62 34.27 32.97 34.05 1,693,185 +0.59(+1.76%)
Oct 04, 2011 31.12 33.50 30.74 33.46 3,732,790 +1.91(+6.05%)
Oct 03, 2011 31.85 32.97 31.20 31.55 3,253,854 -0.74(-2.29%)
Sep 30, 2011 33.94 34.19 32.24 32.29 2,844,997 -2.32(-6.70%)
Sep 29, 2011 34.68 35.19 33.61 34.61 1,146,926 +0.80(+2.37%)
Sep 28, 2011 34.99 35.31 33.68 33.81 1,228,338 -1.03(-2.96%)
Sep 27, 2011 35.48 35.92 34.60 34.84 1,339,663 +0.36(+1.04%)
Sep 26, 2011 34.22 34.52 33.39 34.48 1,516,677 +0.72(+2.13%)
Sep 23, 2011 32.24 34.00 32.20 33.76 1,737,228 +1.25(+3.84%)
Sep 22, 2011 32.76 33.81 31.95 32.51 3,126,944 -1.39(-4.10%)
Sep 21, 2011 34.99 35.34 33.87 33.90 1,470,776 -1.09(-3.12%)
Sep 20, 2011 35.79 36.31 34.96 34.99 1,219,881 -0.60(-1.69%)
Sep 19, 2011 35.85 35.85 35.02 35.59 923,592 -0.95(-2.60%)
Sep 16, 2011 36.94 37.01 36.12 36.54 1,123,517 -0.23(-0.63%)
Sep 15, 2011 36.41 36.87 35.96 36.77 876,992 +0.75(+2.08%)
Sep 14, 2011 35.82 36.49 34.89 36.02 1,282,511 +0.35(+0.98%)
Sep 13, 2011 34.90 35.91 34.85 35.67 1,220,837 +0.82(+2.35%)
Sep 12, 2011 34.76 35.48 34.10 34.85 1,751,931 -0.38(-1.08%)
Sep 09, 2011 35.86 36.02 34.86 35.23 1,249,350 -1.08(-2.97%)
Sep 08, 2011 36.62 37.15 36.15 36.31 1,019,176 -0.80(-2.16%)
Sep 07, 2011 35.80 37.41 35.79 37.11 1,259,317 +1.97(+5.61%)
Sep 06, 2011 33.65 35.44 33.56 35.14 1,251,117 +0.11(+0.31%)
Sep 02, 2011 35.50 35.80 34.78 35.03 852,033 -1.52(-4.16%)
Sep 01, 2011 37.17 37.63 36.50 36.55 996,930 -0.69(-1.85%)
Aug 31, 2011 37.47 38.04 36.87 37.24 1,168,761 +0.11(+0.30%)
Aug 30, 2011 36.02 37.43 35.81 37.13 1,305,777 +0.86(+2.37%)
Aug 29, 2011 35.70 36.27 35.50 36.27 1,144,249 +1.02(+2.89%)
Aug 26, 2011 33.78 35.48 33.47 35.25 1,517,350 +1.13(+3.31%)
Aug 25, 2011 35.15 35.41 33.98 34.12 1,742,370 -0.85(-2.43%)
Aug 24, 2011 33.52 35.08 33.52 34.97 1,520,479 +1.21(+3.58%)
Aug 23, 2011 32.38 33.78 31.94 33.76 1,447,560 +1.50(+4.65%)
Aug 22, 2011 32.83 32.83 32.07 32.26 1,639,837 +0.38(+1.19%)
Aug 19, 2011 32.10 33.53 31.69 31.88 2,869,194 -0.68(-2.09%)
Aug 18, 2011 33.81 33.84 32.21 32.56 1,757,377 -2.39(-6.84%)
Aug 17, 2011 35.41 35.89 34.62 34.95 1,215,737 -0.19(-0.54%)
Aug 16, 2011 35.40 35.74 34.81 35.14 1,344,406 -0.91(-2.52%)
Aug 15, 2011 35.60 36.10 35.53 36.05 1,826,533 +0.82(+2.33%)
Aug 12, 2011 35.69 35.93 34.80 35.23 1,456,130 -0.01(-0.03%)
Aug 11, 2011 33.74 35.81 33.39 35.24 2,473,453 +1.92(+5.76%)
Aug 10, 2011 33.60 34.98 33.03 33.32 3,449,177 -1.18(-3.42%)
Aug 09, 2011 34.55 34.59 32.25 34.50 4,432,340 +1.37(+4.14%)
Aug 08, 2011 34.55 35.06 32.14 33.13 4,910,086 -2.51(-7.04%)
Aug 05, 2011 36.87 37.11 34.72 35.64 3,205,547 -0.37(-1.03%)
Aug 04, 2011 37.33 37.34 35.98 36.01 3,549,095 -2.07(-5.44%)
Aug 03, 2011 37.69 38.22 36.69 38.08 2,249,565 +0.36(+0.95%)
Aug 02, 2011 38.56 39.18 37.72 37.72 2,015,118 -1.14(-2.93%)
Aug 01, 2011 39.65 39.83 38.25 38.86 1,330,292 -0.28(-0.72%)
Jul 29, 2011 38.80 39.61 38.50 39.14 1,419,328 -0.02(-0.05%)
Jul 28, 2011 39.93 40.13 38.99 39.16 1,368,686 -0.68(-1.71%)
Jul 27, 2011 40.92 40.92 39.54 39.84 1,431,833 -1.39(-3.37%)
Jul 26, 2011 42.79 43.17 40.84 41.23 1,621,515 -1.77(-4.12%)
Jul 25, 2011 42.02 43.41 42.02 43.00 1,125,816 +0.19(+0.44%)
Jul 22, 2011 42.78 42.94 42.31 42.81 940,568 -0.14(-0.33%)
Jul 21, 2011 41.95 43.02 41.73 42.95 1,112,308 +1.31(+3.15%)
Jul 20, 2011 41.63 41.91 41.31 41.64 877,665 +0.18(+0.43%)
Jul 19, 2011 41.22 41.47 40.75 41.46 1,307,239 +0.53(+1.29%)
Jul 18, 2011 41.32 41.38 40.59 40.93 901,841 -0.63(-1.52%)
Jul 15, 2011 41.30 41.56 40.82 41.56 1,113,025 +0.32(+0.78%)
Jul 14, 2011 41.69 42.09 41.14 41.24 1,251,665 -0.34(-0.82%)
Jul 13, 2011 41.67 42.34 41.46 41.58 1,528,275 +0.18(+0.43%)
Jul 12, 2011 41.55 42.33 41.33 41.40 1,553,084 -0.24(-0.58%)
Jul 11, 2011 42.78 42.79 41.61 41.64 1,298,251 -1.84(-4.23%)
Jul 08, 2011 42.94 43.56 42.73 43.48 1,159,851 -0.19(-0.44%)
Jul 07, 2011 43.67 43.96 43.47 43.67 864,883 +0.55(+1.28%)
Jul 06, 2011 42.95 43.35 42.37 43.12 829,998 +0.07(+0.16%)
Jul 05, 2011 43.32 43.37 42.81 43.05 666,129 -0.30(-0.69%)
Jul 01, 2011 43.25 43.54 42.89 43.35 924,526 +0.10(+0.23%)
Jun 30, 2011 42.54 43.46 42.42 43.25 1,080,666 +0.90(+2.13%)
Jun 29, 2011 42.15 42.59 41.85 42.35 834,317 +0.34(+0.81%)
Jun 28, 2011 41.26 42.08 41.05 42.01 780,410 +1.02(+2.49%)
Jun 27, 2011 40.79 41.21 40.71 40.99 674,865 +0.11(+0.27%)
Jun 24, 2011 41.93 42.22 40.83 40.88 1,485,788 -1.04(-2.48%)
Jun 23, 2011 41.02 42.00 40.62 41.92 1,060,269 +0.16(+0.38%)
Jun 22, 2011 41.77 42.33 41.71 41.76 861,907 -0.17(-0.41%)
Jun 21, 2011 41.57 42.07 41.50 41.93 1,128,233 +0.66(+1.60%)
Jun 20, 2011 41.28 41.39 41.19 41.27 1,023,851 +0.32(+0.78%)
Jun 17, 2011 41.65 41.86 40.76 40.95 1,125,243 -0.19(-0.46%)
Jun 16, 2011 41.19 41.55 40.81 41.14 1,192,086 -0.04(-0.10%)
Jun 15, 2011 42.08 42.29 41.14 41.18 973,223 -1.43(-3.36%)
Jun 14, 2011 41.92 42.77 41.75 42.61 1,361,009 +1.25(+3.02%)
Jun 13, 2011 41.55 41.68 40.87 41.36 664,771 -0.15(-0.36%)
Jun 10, 2011 41.89 42.09 41.25 41.51 826,451 -0.68(-1.61%)
Jun 09, 2011 42.15 42.49 41.89 42.19 669,095 +0.14(+0.33%)
Jun 08, 2011 42.26 42.40 41.89 42.05 964,142 -0.39(-0.92%)
Jun 07, 2011 42.94 42.96 42.42 42.44 1,526,624 -0.21(-0.49%)
Jun 06, 2011 43.29 43.45 42.48 42.65 1,362,409 -0.81(-1.86%)
Jun 03, 2011 43.41 43.99 43.17 43.46 1,363,968 -0.68(-1.54%)
May 24, 2011 44.83 44.98 44.00 44.14 1,585,536 -0.39(-0.88%)
May 23, 2011 45.71 45.71 44.29 44.53 2,086,153 -1.72(-3.72%)
May 20, 2011 47.14 47.14 46.15 46.25 1,401,886 -0.88(-1.87%)
May 19, 2011 46.71 47.25 46.42 47.13 1,757,992 +0.76(+1.64%)
May 18, 2011 46.02 46.52 45.67 46.37 1,215,033 +0.67(+1.47%)
May 17, 2011 45.91 45.99 45.14 45.70 1,883,999 -0.55(-1.19%)
May 16, 2011 46.99 46.99 46.14 46.25 1,453,900 -0.34(-0.73%)
May 13, 2011 47.18 47.49 46.33 46.59 1,134,903 -0.77(-1.63%)
May 12, 2011 47.59 47.93 46.76 47.36 1,184,476 -0.53(-1.11%)
May 11, 2011 48.43 48.54 47.59 47.89 1,261,410 -0.72(-1.48%)
May 10, 2011 48.08 48.68 47.78 48.61 1,375,766 +0.82(+1.72%)
May 09, 2011 47.04 48.13 46.97 47.79 1,155,964 +0.75(+1.59%)
May 06, 2011 47.63 48.23 46.78 47.04 1,503,474 +0.23(+0.49%)
May 05, 2011 46.65 47.43 46.11 46.81 2,451,218 -0.39(-0.83%)
May 04, 2011 48.15 48.27 46.93 47.20 1,685,919 -1.03(-2.14%)
May 03, 2011 48.41 48.51 47.94 48.23 1,571,878 -0.44(-0.90%)
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.