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, 2019 78.77 78.99 77.67 77.94 1,154,856 -0.52(-0.66%)
Apr 29, 2019 79.05 79.15 78.45 78.46 582,670 -0.52(-0.66%)
Apr 26, 2019 78.20 79.10 77.84 78.98 785,000 +0.61(+0.78%)
Apr 25, 2019 79.04 79.25 78.20 78.37 1,076,673 -1.06(-1.33%)
Apr 24, 2019 80.36 81.15 79.40 79.43 1,180,542 -0.90(-1.12%)
Apr 23, 2019 78.88 80.59 78.84 80.33 1,508,836 +1.65(+2.10%)
Apr 22, 2019 76.76 78.85 76.08 78.68 1,103,471 +1.75(+2.27%)
Apr 18, 2019 76.90 77.48 76.43 76.93 817,200 +0.16(+0.21%)
Apr 17, 2019 77.50 77.52 76.52 76.77 916,207 -0.34(-0.44%)
Apr 16, 2019 76.70 77.40 76.64 77.11 795,984 +0.69(+0.90%)
Apr 15, 2019 76.88 77.26 76.27 76.42 742,721 -0.58(-0.75%)
Apr 12, 2019 76.85 77.33 76.68 77.00 746,600 +0.62(+0.81%)
Apr 11, 2019 75.55 76.54 75.46 76.38 798,733 +0.87(+1.15%)
Apr 10, 2019 75.74 75.82 74.89 75.51 1,147,265 -0.06(-0.08%)
Apr 09, 2019 76.19 76.21 75.38 75.57 987,051 -1.13(-1.47%)
Apr 08, 2019 76.43 76.91 76.30 76.70 929,854 -0.01(-0.01%)
Apr 05, 2019 76.52 77.06 76.25 76.71 689,500 +0.56(+0.74%)
Apr 04, 2019 76.22 76.53 75.78 76.15 914,581 -0.13(-0.17%)
Apr 03, 2019 76.92 77.13 76.05 76.28 581,974 -0.31(-0.40%)
Apr 02, 2019 77.10 77.10 76.03 76.59 646,109 -0.51(-0.66%)
Apr 01, 2019 75.81 77.19 75.76 77.10 1,013,049 +1.91(+2.54%)
Mar 29, 2019 75.49 75.81 74.83 75.19 973,400 +0.25(+0.33%)
Mar 28, 2019 73.61 75.01 73.61 74.94 1,049,141 +1.51(+2.06%)
Mar 27, 2019 73.75 74.32 73.24 73.43 818,715 -0.31(-0.42%)
Mar 26, 2019 73.67 74.18 72.90 73.74 648,868 +0.56(+0.77%)
Mar 25, 2019 73.00 73.67 72.45 73.18 994,958 +0.11(+0.15%)
Mar 22, 2019 74.13 74.39 72.80 73.07 870,500 -1.60(-2.14%)
Mar 21, 2019 73.37 75.13 73.35 74.67 847,622 +0.95(+1.29%)
Mar 20, 2019 73.64 74.51 72.84 73.72 804,350 -0.03(-0.04%)
Mar 19, 2019 74.79 75.16 73.63 73.75 1,228,625 -0.59(-0.79%)
Mar 18, 2019 73.72 74.63 73.68 74.34 1,265,536 +0.53(+0.72%)
Mar 15, 2019 73.08 74.35 73.05 73.81 2,066,200 +0.73(+1.00%)
Mar 14, 2019 73.13 73.46 72.85 73.08 799,066 -0.19(-0.26%)
Mar 13, 2019 73.50 73.91 72.90 73.27 1,119,635 +0.21(+0.29%)
Mar 12, 2019 73.22 73.82 72.96 73.06 1,009,813 +0.02(+0.03%)
Mar 11, 2019 71.77 73.21 71.50 73.04 1,232,875 +1.14(+1.59%)
Mar 08, 2019 71.24 72.00 70.89 71.90 1,181,300 -0.21(-0.29%)
Mar 07, 2019 72.05 72.45 71.39 72.11 1,609,232 -0.14(-0.19%)
Mar 06, 2019 72.87 73.04 72.20 72.25 810,973 -0.75(-1.03%)
Mar 05, 2019 73.85 73.85 72.92 73.00 876,899 -0.64(-0.87%)
Mar 04, 2019 74.77 74.79 73.06 73.64 1,169,441 -0.37(-0.50%)
Mar 01, 2019 74.52 74.64 73.38 74.01 1,253,400 +0.23(+0.31%)
Feb 28, 2019 74.74 74.88 73.76 73.78 2,039,420 -1.01(-1.35%)
Feb 27, 2019 74.50 74.98 74.18 74.79 1,088,436 +0.00(+0.00%)
Feb 26, 2019 74.91 75.24 74.51 74.79 1,536,495 -0.04(-0.05%)
Feb 25, 2019 74.77 75.23 74.14 74.83 2,042,362 +0.38(+0.51%)
Feb 22, 2019 74.30 74.49 73.64 74.45 1,564,100 +0.69(+0.94%)
Feb 21, 2019 73.48 74.33 73.34 73.76 2,356,364 -0.04(-0.05%)
Feb 20, 2019 71.66 73.87 71.33 73.80 4,488,134 +2.55(+3.58%)
Feb 19, 2019 68.48 71.29 68.48 71.25 2,067,444 +2.53(+3.68%)
Feb 15, 2019 68.41 69.06 68.07 68.72 975,900 +0.83(+1.22%)
Feb 14, 2019 67.96 68.34 67.34 67.89 1,094,007 -0.54(-0.79%)
Feb 13, 2019 67.85 69.00 67.55 68.43 1,911,123 +0.80(+1.18%)
Feb 12, 2019 66.26 67.96 66.09 67.63 1,778,557 +1.90(+2.89%)
Feb 11, 2019 65.79 66.14 65.05 65.73 1,391,985 +0.00(+0.00%)
Feb 08, 2019 64.76 65.89 64.11 65.73 1,716,200 +0.50(+0.77%)
Feb 07, 2019 67.39 67.62 64.53 65.23 3,505,174 -2.79(-4.10%)
Feb 06, 2019 66.75 68.17 65.41 68.02 3,311,860 +1.29(+1.93%)
Feb 05, 2019 66.44 67.26 65.93 66.73 1,546,012 +0.20(+0.30%)
Feb 04, 2019 65.07 66.53 65.01 66.53 1,179,810 +1.14(+1.74%)
Feb 01, 2019 64.80 65.67 64.59 65.39 1,074,800 +0.59(+0.91%)
Jan 31, 2019 63.94 64.83 63.70 64.80 1,766,941 +0.87(+1.36%)
Jan 30, 2019 63.53 64.25 62.74 63.93 1,354,855 +0.99(+1.57%)
Jan 29, 2019 63.57 63.67 62.88 62.94 1,438,223 -0.17(-0.27%)
Jan 28, 2019 63.09 63.54 62.58 63.11 1,034,971 -0.66(-1.03%)
Jan 25, 2019 62.64 63.84 62.59 63.77 1,174,000 +1.59(+2.56%)
Jan 24, 2019 61.80 62.33 61.40 62.18 858,649 +0.48(+0.78%)
Jan 23, 2019 62.09 62.70 61.37 61.70 1,273,623 -0.05(-0.08%)
Jan 22, 2019 61.81 62.37 61.26 61.75 1,246,260 -0.76(-1.22%)
Jan 18, 2019 61.53 62.84 61.21 62.51 1,836,300 +1.99(+3.29%)
Jan 17, 2019 59.39 61.00 59.32 60.52 1,191,604 +0.84(+1.41%)
Jan 16, 2019 59.85 60.62 59.31 59.68 1,423,256 -0.28(-0.47%)
Jan 15, 2019 60.35 60.58 59.51 59.96 824,166 -0.13(-0.22%)
Jan 14, 2019 59.75 60.49 59.69 60.09 1,184,416 -0.38(-0.63%)
Jan 11, 2019 60.06 60.65 59.78 60.47 898,900 -0.28(-0.46%)
Jan 10, 2019 59.95 60.77 59.59 60.75 839,570 +0.60(+1.00%)
Jan 09, 2019 60.26 60.80 59.88 60.15 1,064,977 +0.52(+0.87%)
Jan 08, 2019 60.04 60.39 59.31 59.63 932,484 +0.10(+0.17%)
Jan 07, 2019 59.42 59.88 59.00 59.53 1,025,887 +0.01(+0.02%)
Jan 04, 2019 58.37 60.07 58.19 59.52 1,160,900 +2.22(+3.87%)
Jan 03, 2019 58.34 58.48 56.94 57.30 1,111,321 -1.18(-2.02%)
Jan 02, 2019 57.52 58.88 57.29 58.48 803,725 +0.02(+0.03%)
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%)
Oct 01, 2018 76.84 77.19 76.26 77.06 1,607,348 +0.56(+0.73%)
Sep 28, 2018 76.55 76.98 76.21 76.50 1,465,400 +0.03(+0.04%)
Sep 27, 2018 76.83 77.38 76.42 76.47 935,455 -0.51(-0.66%)
Sep 26, 2018 77.29 77.61 76.55 76.98 709,021 -0.42(-0.54%)
Sep 25, 2018 77.38 77.75 77.14 77.40 895,286 +0.14(+0.18%)
Sep 24, 2018 77.47 77.61 77.13 77.26 801,806 -0.35(-0.45%)
Sep 21, 2018 77.04 77.80 76.80 77.61 1,772,900 +0.87(+1.13%)
Sep 20, 2018 77.28 77.91 76.33 76.74 1,944,350 -0.07(-0.09%)
Sep 19, 2018 76.16 77.27 76.10 76.81 810,144 +0.65(+0.85%)
Sep 18, 2018 76.12 76.60 75.76 76.16 2,097,034 +0.19(+0.25%)
Sep 17, 2018 75.76 76.66 75.64 75.97 1,884,843 +0.19(+0.25%)
Sep 14, 2018 75.21 76.12 75.04 75.78 948,100 +0.55(+0.73%)
Sep 13, 2018 75.50 75.96 74.83 75.23 955,890 +0.20(+0.27%)
Sep 12, 2018 74.02 75.12 73.63 75.03 912,520 +0.84(+1.13%)
Sep 11, 2018 73.55 74.68 73.55 74.19 864,428 +0.28(+0.38%)
Sep 10, 2018 74.00 74.45 73.59 73.91 1,223,596 +0.29(+0.39%)
Sep 07, 2018 73.40 74.24 73.08 73.62 1,027,400 -0.22(-0.30%)
Sep 06, 2018 72.99 74.00 72.77 73.84 1,231,581 +1.16(+1.60%)
Sep 05, 2018 71.84 72.77 71.70 72.68 766,688 +0.63(+0.87%)
Sep 04, 2018 72.40 72.79 71.78 72.05 909,776 -0.64(-0.88%)
Aug 31, 2018 72.69 72.69 72.69 0 -0.29(-0.40%)
Aug 30, 2018 73.42 73.67 72.68 72.98 491,748 -0.66(-0.90%)
Aug 29, 2018 72.82 73.82 72.56 73.64 1,014,916 +1.08(+1.49%)
Aug 28, 2018 73.01 73.11 72.38 72.56 1,085,627 -0.25(-0.34%)
Aug 27, 2018 73.04 73.36 72.74 72.81 992,533 +0.03(+0.04%)
Aug 24, 2018 72.84 72.89 72.15 72.78 727,200 +0.03(+0.04%)
Aug 23, 2018 72.85 73.06 72.61 72.75 703,646 -0.22(-0.30%)
Aug 22, 2018 73.11 73.33 72.64 72.97 492,558 -0.10(-0.14%)
Aug 21, 2018 73.00 73.50 72.69 73.07 648,183 +0.24(+0.33%)
Aug 20, 2018 72.00 72.90 71.74 72.83 924,250 +0.97(+1.35%)
Aug 17, 2018 71.19 72.08 70.98 71.86 728,900 +0.77(+1.08%)
Aug 16, 2018 71.14 71.50 70.64 71.09 653,206 +0.22(+0.31%)
Aug 15, 2018 70.99 71.22 70.40 70.87 788,452 -0.74(-1.03%)
Aug 14, 2018 71.31 72.11 71.07 71.61 971,568 +0.52(+0.73%)
Aug 13, 2018 71.81 72.03 71.00 71.09 1,035,807 -0.79(-1.10%)
Aug 10, 2018 72.08 72.31 71.42 71.88 933,300 -0.68(-0.94%)
Aug 09, 2018 72.88 73.30 72.46 72.56 1,415,012 -0.32(-0.44%)
Aug 08, 2018 72.23 73.15 71.76 72.88 1,392,088 +0.72(+1.00%)
Aug 07, 2018 73.68 73.90 71.53 72.16 1,790,008 -0.15(-0.21%)
Aug 06, 2018 70.00 73.14 68.20 72.31 4,053,128 +5.22(+7.78%)
Aug 03, 2018 67.10 67.63 66.67 67.09 1,165,800 +0.17(+0.25%)
Aug 02, 2018 66.27 67.20 65.96 66.92 623,487 -0.13(-0.19%)
Aug 01, 2018 66.93 67.53 66.46 67.05 559,415 -0.58(-0.86%)
Jul 31, 2018 67.38 67.90 66.63 67.63 689,504 +0.65(+0.97%)
Jul 30, 2018 67.59 68.04 66.94 66.98 889,837 -0.28(-0.42%)
Jul 27, 2018 67.84 68.00 67.05 67.26 776,900 -0.37(-0.55%)
Jul 26, 2018 67.04 68.02 66.78 67.63 577,422 +0.53(+0.79%)
Jul 25, 2018 66.89 67.15 65.66 67.10 1,162,100 +0.02(+0.03%)
Jul 24, 2018 66.60 67.21 66.33 67.08 950,570 +0.96(+1.45%)
Jul 23, 2018 65.85 66.56 65.63 66.12 946,731 +0.03(+0.05%)
Jul 20, 2018 66.55 66.58 66.02 66.09 541,509 -0.75(-1.12%)
Jul 19, 2018 66.53 67.07 65.98 66.84 424,150 -0.05(-0.07%)
Jul 18, 2018 65.92 67.03 65.91 66.89 1,069,844 +0.89(+1.35%)
Jul 17, 2018 65.08 66.17 65.05 66.00 757,635 +0.55(+0.84%)
Jul 16, 2018 66.19 66.35 65.14 65.45 649,684 -0.87(-1.31%)
Jul 13, 2018 65.59 66.50 65.34 66.32 584,085 +0.73(+1.11%)
Jul 12, 2018 65.72 65.83 65.10 65.59 858,735 +0.19(+0.29%)
Jul 11, 2018 65.69 66.14 65.36 65.40 922,213 -1.11(-1.67%)
Jul 10, 2018 65.93 66.58 65.69 66.51 1,200,020 +0.51(+0.77%)
Jul 09, 2018 65.42 66.07 65.35 66.00 1,085,329 +0.96(+1.48%)
Jul 06, 2018 64.26 65.37 64.16 65.04 1,241,288 +0.58(+0.90%)
Jul 05, 2018 63.55 64.27 63.24 64.46 1,391,551 +1.45(+2.30%)
Jul 03, 2018 63.01 63.01 63.01 0 -0.99(-1.55%)
Jul 02, 2018 62.87 64.09 62.79 64.00 1,005,517 +0.51(+0.80%)
Jun 29, 2018 63.76 64.72 63.46 63.49 713,065 +0.09(+0.14%)
Jun 28, 2018 63.45 63.67 62.64 63.40 597,652 -0.20(-0.31%)
Jun 27, 2018 63.94 64.85 63.57 63.60 1,179,569 -0.22(-0.34%)
Jun 26, 2018 63.75 64.09 63.26 63.82 809,057 +0.32(+0.50%)
Jun 25, 2018 64.35 64.46 62.79 63.50 881,038 -1.30(-2.01%)
Jun 22, 2018 65.21 65.54 64.58 64.80 935,623 +0.25(+0.39%)
Jun 21, 2018 65.37 65.56 64.35 64.55 517,296 -1.05(-1.60%)
Jun 20, 2018 65.04 65.78 64.43 65.60 773,431 +0.80(+1.23%)
Jun 19, 2018 64.67 64.96 63.73 64.80 875,539 -0.70(-1.07%)
Jun 18, 2018 64.16 65.53 64.00 65.50 884,811 +0.95(+1.47%)
Jun 15, 2018 65.35 63.45 64.55 1,417,248 -0.80(-1.22%)
Jun 14, 2018 65.78 65.87 65.00 65.35 801,677 -0.17(-0.26%)
Jun 13, 2018 66.16 66.18 65.50 65.52 810,848 -0.66(-1.00%)
Jun 12, 2018 66.37 66.72 66.01 66.18 1,075,063 -0.14(-0.21%)
Jun 11, 2018 66.50 66.60 66.05 66.32 848,937 -0.28(-0.42%)
Jun 08, 2018 66.23 66.61 65.76 66.60 1,219,477 +0.55(+0.83%)
Jun 07, 2018 66.39 66.46 65.65 66.05 1,243,151 -0.21(-0.32%)
Jun 06, 2018 65.31 66.26 1,147,931 -0.14(-0.21%)
Jun 05, 2018 65.95 66.42 65.63 66.40 3,900,688 +0.54(+0.82%)
Jun 04, 2018 65.97 66.60 65.60 65.86 784,368 +0.45(+0.69%)
Jun 01, 2018 65.29 66.06 64.98 65.41 1,027,048 +0.61(+0.94%)
May 31, 2018 64.70 65.02 64.09 64.80 1,958,485 -0.04(-0.06%)
May 30, 2018 63.70 64.87 63.33 64.84 1,388,742 +1.54(+2.43%)
May 29, 2018 62.73 63.67 62.61 63.30 1,219,881 -0.03(-0.05%)
May 25, 2018 63.33 63.33 63.33 0 -0.13(-0.20%)
May 24, 2018 63.48 63.83 62.82 63.46 790,367 +0.00(+0.00%)
May 23, 2018 63.19 63.52 62.74 63.46 828,432 -0.24(-0.38%)
May 22, 2018 63.65 64.35 63.65 63.70 609,075 -0.53(-0.83%)
May 21, 2018 64.00 64.81 63.92 64.23 987,428 +0.49(+0.77%)
May 18, 2018 63.96 64.21 63.65 63.74 1,704,126 -0.22(-0.34%)
May 17, 2018 63.24 64.06 62.86 63.96 730,225 +0.48(+0.76%)
May 16, 2018 62.63 63.85 62.48 63.48 1,220,072 +0.79(+1.26%)
May 15, 2018 62.66 62.93 62.30 62.69 1,457,217 -0.30(-0.48%)
May 14, 2018 63.58 63.70 62.59 62.99 1,180,245 -0.56(-0.88%)
May 11, 2018 64.60 64.85 63.41 63.55 1,153,667 -0.21(-0.33%)
May 10, 2018 63.00 63.95 62.70 63.76 1,674,579 +0.90(+1.43%)
May 09, 2018 63.21 63.41 62.30 62.86 2,177,647 +0.76(+1.22%)
May 08, 2018 59.94 62.31 59.79 62.10 3,071,507 +5.39(+9.50%)
May 07, 2018 56.93 57.14 56.25 56.71 1,950,471 -0.13(-0.23%)
May 04, 2018 56.21 56.98 55.21 56.84 1,731,780 -0.31(-0.54%)
May 03, 2018 57.68 57.76 56.09 57.15 1,162,145 -0.58(-1.00%)
May 02, 2018 58.44 58.46 57.67 57.73 646,945 -0.66(-1.13%)
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.