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, 2017 55.00 55.81 54.84 55.28 639,960 -0.05(-0.09%)
Mar 30, 2017 55.08 55.84 54.97 55.33 448,632 +0.22(+0.40%)
Mar 29, 2017 54.14 55.47 54.03 55.11 933,058 +0.92(+1.70%)
Mar 28, 2017 53.51 54.58 53.51 54.19 573,806 +0.49(+0.91%)
Mar 27, 2017 53.31 53.87 52.39 53.70 757,076 -0.43(-0.79%)
Mar 24, 2017 54.78 55.23 53.85 54.13 658,721 -0.63(-1.15%)
Mar 23, 2017 54.81 55.05 54.35 54.76 826,164 -0.02(-0.04%)
Mar 22, 2017 54.49 55.10 54.18 54.78 603,768 +0.25(+0.46%)
Mar 21, 2017 55.70 55.85 54.44 54.53 1,064,542 -0.92(-1.66%)
Mar 20, 2017 55.39 55.65 54.88 55.45 723,449 -0.01(-0.02%)
Mar 17, 2017 55.98 56.14 55.05 55.46 1,001,019 -0.41(-0.73%)
Mar 16, 2017 56.62 56.90 55.81 55.87 833,490 -0.46(-0.82%)
Mar 15, 2017 55.79 56.60 55.39 56.33 846,557 +0.78(+1.40%)
Mar 14, 2017 55.92 55.99 54.93 55.55 660,980 -0.89(-1.58%)
Mar 13, 2017 56.31 57.00 56.24 56.44 939,226 +0.02(+0.04%)
Mar 10, 2017 56.41 56.81 55.94 56.42 566,658 +0.55(+0.98%)
Mar 09, 2017 56.59 56.79 55.57 55.87 1,160,750 -0.81(-1.43%)
Mar 08, 2017 56.61 57.07 56.54 56.68 1,017,482 +0.17(+0.30%)
Mar 07, 2017 56.45 57.01 55.94 56.51 992,219 +0.09(+0.16%)
Mar 06, 2017 56.21 56.55 55.91 56.42 962,446 -0.06(-0.11%)
Mar 03, 2017 56.71 57.17 56.31 56.48 571,302 -0.32(-0.56%)
Mar 02, 2017 57.31 57.52 56.65 56.80 608,693 -0.74(-1.29%)
Mar 01, 2017 57.35 58.48 57.35 57.54 1,041,495 +1.13(+2.00%)
Feb 28, 2017 57.03 57.09 56.10 56.41 1,168,285 -0.64(-1.12%)
Feb 27, 2017 56.01 57.68 55.72 57.05 2,073,855 +1.02(+1.82%)
Feb 24, 2017 55.54 56.04 55.31 56.03 840,188 -0.07(-0.12%)
Feb 23, 2017 57.23 57.36 55.45 56.10 1,474,331 -0.70(-1.23%)
Feb 22, 2017 58.03 58.07 56.74 56.80 852,717 -1.39(-2.39%)
Feb 21, 2017 57.84 58.52 57.73 58.19 1,171,951 +0.58(+1.01%)
Feb 17, 2017 57.61 57.61 57.61 0 -1.42(-2.41%)
Feb 16, 2017 58.32 59.03 57.53 59.03 1,606,610 +0.71(+1.22%)
Feb 15, 2017 57.45 58.40 57.21 58.32 1,146,102 +0.79(+1.37%)
Feb 14, 2017 57.54 57.54 56.78 57.53 669,567 +0.08(+0.14%)
Feb 13, 2017 57.62 57.74 57.26 57.45 963,493 +0.05(+0.09%)
Feb 10, 2017 56.98 57.53 56.31 57.40 1,336,856 +0.92(+1.63%)
Feb 09, 2017 56.63 57.24 56.21 56.48 1,483,081 -0.15(-0.26%)
Feb 08, 2017 58.14 59.21 56.15 56.63 2,096,705 -2.17(-3.69%)
Feb 07, 2017 59.18 59.77 58.49 58.80 1,129,283 -0.38(-0.64%)
Feb 06, 2017 59.04 59.55 58.63 59.18 535,539 -0.04(-0.07%)
Feb 03, 2017 59.14 59.81 58.86 59.22 658,002 +0.52(+0.89%)
Feb 02, 2017 58.65 59.02 58.21 58.70 779,330 -0.14(-0.24%)
Feb 01, 2017 58.98 59.70 58.18 58.84 855,976 +0.29(+0.50%)
Jan 31, 2017 59.39 59.60 57.96 58.55 1,048,011 -0.83(-1.40%)
Jan 30, 2017 59.99 60.19 58.42 59.38 894,793 -0.98(-1.62%)
Jan 27, 2017 61.22 61.37 60.05 60.36 855,652 -0.86(-1.40%)
Jan 26, 2017 61.74 62.07 60.33 61.22 980,845 -0.65(-1.05%)
Jan 25, 2017 60.97 62.20 60.72 61.87 1,428,591 +1.75(+2.91%)
Jan 24, 2017 57.48 60.29 57.34 60.12 992,129 +3.00(+5.25%)
Jan 23, 2017 57.21 57.54 56.54 57.12 618,533 -0.26(-0.45%)
Jan 20, 2017 57.88 57.93 56.97 57.38 556,954 -0.23(-0.40%)
Jan 19, 2017 58.09 58.84 57.45 57.61 599,129 -0.41(-0.71%)
Jan 18, 2017 57.01 58.05 56.78 58.02 944,755 +1.01(+1.77%)
Jan 17, 2017 57.90 58.20 56.92 57.01 716,231 -1.15(-1.98%)
Jan 13, 2017 58.16 58.16 58.16 0 +0.77(+1.34%)
Jan 12, 2017 57.37 57.45 56.38 57.39 668,405 +0.08(+0.14%)
Jan 11, 2017 57.45 57.60 56.76 57.31 683,473 +0.02(+0.03%)
Jan 10, 2017 57.13 57.49 56.67 57.29 1,096,153 +0.55(+0.97%)
Jan 09, 2017 57.79 57.94 56.72 56.74 525,039 -1.24(-2.14%)
Jan 06, 2017 58.58 58.99 57.92 57.98 708,877 -0.58(-0.99%)
Jan 05, 2017 58.80 59.28 58.17 58.56 645,439 -0.22(-0.37%)
Jan 04, 2017 58.53 59.22 58.35 58.78 656,504 +0.63(+1.08%)
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.