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 29, 2006 41.08 41.26 40.69 40.77 157,400 -0.33(-0.80%)
Dec 28, 2006 41.25 41.27 40.76 41.10 219,100 -0.20(-0.50%)
Dec 27, 2006 40.91 41.36 40.79 41.30 209,300 +0.52(+1.26%)
Dec 26, 2006 40.74 40.98 40.59 40.79 184,100 -0.01(-0.02%)
Dec 22, 2006 41.00 41.55 40.77 40.80 198,100 -0.59(-1.41%)
Dec 21, 2006 42.00 42.00 41.26 41.38 224,200 -0.69(-1.63%)
Dec 20, 2006 42.05 42.45 41.91 42.07 275,500 -0.03(-0.08%)
Dec 19, 2006 41.52 42.29 41.26 42.10 343,700 +0.54(+1.31%)
Dec 18, 2006 41.86 42.23 41.56 41.56 236,600 -0.17(-0.42%)
Dec 15, 2006 42.34 42.40 41.73 41.73 274,300 -0.48(-1.14%)
Dec 14, 2006 41.95 42.62 41.86 42.22 239,000 +0.49(+1.17%)
Dec 13, 2006 41.71 41.88 41.41 41.73 245,800 +0.10(+0.24%)
Dec 12, 2006 41.70 41.70 41.23 41.62 252,000 -0.15(-0.36%)
Dec 11, 2006 41.71 41.91 41.55 41.77 173,600 +0.06(+0.16%)
Dec 08, 2006 42.40 42.54 41.57 41.71 295,500 -0.69(-1.62%)
Dec 07, 2006 42.20 42.70 41.97 42.40 261,500 +0.16(+0.37%)
Dec 06, 2006 42.44 42.78 42.15 42.24 370,900 -0.12(-0.28%)
Dec 05, 2006 42.12 42.93 42.12 42.36 432,600 +0.37(+0.88%)
Dec 04, 2006 41.95 42.20 41.56 41.99 208,500 +0.11(+0.26%)
Dec 01, 2006 41.55 42.38 41.40 41.88 541,000 -0.05(-0.13%)
Nov 30, 2006 41.67 42.31 41.57 41.94 318,400 +0.26(+0.62%)
Nov 29, 2006 40.85 41.72 40.74 41.67 342,400 +1.07(+2.65%)
Nov 28, 2006 40.73 40.94 40.30 40.60 310,800 -0.39(-0.96%)
Nov 27, 2006 41.45 41.71 40.74 40.99 547,200 -0.51(-1.22%)
Nov 24, 2006 41.75 41.80 41.45 41.50 135,200 -0.30(-0.72%)
Nov 22, 2006 41.50 41.88 41.48 41.80 335,700 +0.50(+1.21%)
Nov 21, 2006 40.61 41.38 40.56 41.30 320,300 +0.68(+1.69%)
Nov 20, 2006 40.41 40.72 40.12 40.62 305,900 +0.21(+0.51%)
Nov 17, 2006 40.45 40.45 39.92 40.41 424,100 -0.09(-0.22%)
Nov 16, 2006 40.88 41.30 40.41 40.50 688,900 -0.11(-0.27%)
Nov 15, 2006 40.50 40.77 40.13 40.61 243,100 +0.05(+0.11%)
Nov 14, 2006 39.98 40.74 39.81 40.56 344,000 +0.66(+1.67%)
Nov 13, 2006 40.08 40.30 39.76 39.90 391,300 -0.27(-0.68%)
Nov 10, 2006 39.99 40.40 39.75 40.17 284,700 +0.17(+0.44%)
Nov 09, 2006 40.23 40.31 39.90 40.00 534,400 -0.19(-0.47%)
Nov 08, 2006 39.50 40.30 39.10 40.19 569,600 +0.38(+0.94%)
Nov 07, 2006 39.94 40.37 39.77 39.81 460,400 -0.17(-0.43%)
Nov 06, 2006 39.88 40.11 39.65 39.98 513,100 +0.59(+1.48%)
Nov 03, 2006 38.62 40.01 38.62 39.40 995,500 +1.45(+3.82%)
Nov 02, 2006 38.81 39.00 37.85 37.95 819,500 +0.45(+1.20%)
Nov 01, 2006 37.83 38.59 37.30 37.50 862,900 -0.27(-0.71%)
Oct 31, 2006 37.39 37.95 37.36 37.77 547,300 +0.38(+1.02%)
Oct 30, 2006 37.67 37.70 37.23 37.39 256,200 -0.38(-1.01%)
Oct 27, 2006 38.20 38.38 37.66 37.77 242,700 -0.56(-1.46%)
Oct 26, 2006 38.11 38.45 37.75 38.33 339,900 +0.19(+0.50%)
Oct 25, 2006 37.62 38.35 37.14 38.14 389,200 +0.05(+0.13%)
Oct 24, 2006 37.38 38.12 37.20 38.09 294,900 +0.37(+0.97%)
Oct 23, 2006 37.20 37.78 37.10 37.73 433,900 +0.40(+1.07%)
Oct 20, 2006 38.48 38.50 37.05 37.33 663,900 -1.37(-3.54%)
Oct 19, 2006 38.30 38.80 38.16 38.70 297,800 +0.29(+0.76%)
Oct 18, 2006 39.10 39.31 38.29 38.41 315,500 -0.36(-0.93%)
Oct 17, 2006 38.85 39.19 38.55 38.77 448,100 -0.34(-0.86%)
Oct 16, 2006 38.35 39.22 38.27 39.10 496,200 +0.91(+2.38%)
Oct 13, 2006 38.34 38.42 37.99 38.19 326,000 -0.28(-0.71%)
Oct 12, 2006 37.97 38.48 37.95 38.47 188,100 +0.73(+1.92%)
Oct 11, 2006 37.58 38.09 37.50 37.74 428,500 -0.09(-0.24%)
Oct 10, 2006 37.85 38.10 37.59 37.83 326,100 -0.14(-0.37%)
Oct 09, 2006 37.47 38.32 37.30 37.97 420,200 +0.61(+1.63%)
Oct 06, 2006 37.73 37.73 37.28 37.36 590,200 -0.29(-0.77%)
Oct 05, 2006 37.30 37.73 36.83 37.65 604,200 +0.45(+1.22%)
Oct 04, 2006 36.15 37.33 36.02 37.20 767,400 +0.95(+2.64%)
Oct 03, 2006 37.10 37.12 36.15 36.24 526,000 -1.09(-2.92%)
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.