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%)
Mar 01, 2011 50.20 50.26 49.21 49.53 1,990,278 -0.53(-1.06%)
Feb 28, 2011 49.84 50.13 49.34 50.06 906,036 +0.39(+0.79%)
Feb 25, 2011 49.06 49.80 49.02 49.67 879,654 +0.84(+1.72%)
Feb 24, 2011 48.35 49.50 47.95 48.83 1,273,927 +0.36(+0.74%)
Feb 23, 2011 48.87 49.42 47.17 48.47 2,287,832 -0.62(-1.26%)
Feb 22, 2011 50.99 50.99 48.96 49.09 1,503,350 -2.46(-4.77%)
Feb 18, 2011 51.99 52.00 51.09 51.55 782,307 -0.46(-0.88%)
Feb 17, 2011 51.58 52.10 51.19 52.01 773,122 +0.30(+0.58%)
Feb 16, 2011 51.02 51.82 50.98 51.71 929,054 +0.97(+1.91%)
Feb 15, 2011 51.68 51.68 50.73 50.74 1,051,040 -1.12(-2.16%)
Feb 14, 2011 52.17 52.40 51.82 51.86 1,072,307 -0.28(-0.54%)
Feb 11, 2011 51.45 52.20 51.38 52.14 755,616 +0.29(+0.56%)
Feb 10, 2011 51.07 51.96 51.02 51.85 861,752 +0.37(+0.72%)
Feb 09, 2011 52.47 52.55 50.97 51.48 1,282,590 -1.32(-2.50%)
Feb 08, 2011 52.88 53.00 52.17 52.80 1,193,547 -0.14(-0.26%)
Feb 07, 2011 52.14 53.18 52.14 52.94 782,531 +0.84(+1.61%)
Feb 04, 2011 51.99 52.20 51.51 52.10 1,278,209 +0.25(+0.48%)
Feb 03, 2011 51.88 52.08 50.94 51.85 784,454 -0.28(-0.54%)
Feb 02, 2011 52.12 52.59 51.78 52.13 908,985 -0.40(-0.76%)
Feb 01, 2011 52.10 52.67 51.98 52.53 1,175,443 +1.16(+2.26%)
Jan 31, 2011 50.07 51.68 49.74 51.37 1,351,525 +1.42(+2.84%)
Jan 28, 2011 52.21 52.50 49.91 49.95 1,581,966 -2.15(-4.13%)
Jan 27, 2011 52.86 52.86 51.25 52.10 1,143,171 -0.91(-1.72%)
Jan 26, 2011 51.07 53.12 51.07 53.01 4,299,111 +3.52(+7.11%)
Jan 25, 2011 48.40 49.53 48.08 49.49 2,682,393 -0.83(-1.65%)
Jan 24, 2011 49.96 50.98 49.65 50.32 1,211,204 +0.60(+1.21%)
Jan 21, 2011 49.86 50.35 49.24 49.72 1,267,090 +0.40(+0.81%)
Jan 20, 2011 50.17 50.20 48.87 49.32 1,499,429 -0.77(-1.54%)
Jan 19, 2011 51.06 51.41 49.53 50.09 1,498,465 -1.07(-2.09%)
Jan 18, 2011 50.71 51.20 50.29 51.16 1,203,172 +0.14(+0.27%)
Jan 14, 2011 48.71 55.73 48.71 51.02 2,963,974 +2.27(+4.66%)
Jan 13, 2011 48.55 49.00 48.19 48.75 1,367,797 +0.07(+0.14%)
Jan 12, 2011 47.40 48.79 47.40 48.68 2,268,656 +1.58(+3.35%)
Jan 11, 2011 46.17 47.16 45.88 47.10 1,914,546 +1.22(+2.66%)
Jan 10, 2011 45.63 45.95 45.32 45.88 1,768,464 +0.61(+1.35%)
Jan 07, 2011 45.75 46.10 44.92 45.27 857,033 -0.40(-0.88%)
Jan 06, 2011 45.49 45.99 45.40 45.67 1,198,528 +0.18(+0.40%)
Jan 05, 2011 45.90 46.05 45.30 45.49 1,276,226 -0.55(-1.19%)
Jan 04, 2011 47.00 47.04 45.97 46.04 1,286,628 -0.94(-2.00%)
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.