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 31, 2008 46.53 49.48 46.22 48.10 2,697,625 +1.42(+3.04%)
Dec 30, 2008 45.01 46.68 44.19 46.68 1,606,695 +2.33(+5.25%)
Dec 29, 2008 45.99 45.99 43.85 44.35 1,988,179 -0.30(-0.67%)
Dec 26, 2008 44.63 44.80 43.85 44.65 824,518 +0.35(+0.79%)
Dec 24, 2008 43.50 44.72 43.34 44.30 705,243 +0.82(+1.89%)
Dec 23, 2008 45.04 45.42 42.66 43.48 2,607,491 -0.27(-0.62%)
Dec 22, 2008 46.00 46.21 42.29 43.75 2,219,271 -2.24(-4.87%)
Dec 19, 2008 46.83 47.00 44.41 45.99 2,850,876 -0.99(-2.11%)
Dec 18, 2008 51.81 51.81 45.78 46.98 4,199,468 -3.12(-6.23%)
Dec 17, 2008 48.61 51.75 48.00 50.10 2,716,567 +1.16(+2.37%)
Dec 16, 2008 45.90 49.03 45.90 48.94 3,395,840 +3.68(+8.13%)
Dec 15, 2008 47.66 48.65 43.76 45.26 3,884,368 -1.54(-3.29%)
Dec 12, 2008 44.60 47.59 42.60 46.80 5,844,853 -0.92(-1.93%)
Dec 11, 2008 52.62 53.30 46.59 47.72 4,290,157 -5.46(-10.27%)
Dec 10, 2008 52.56 53.95 50.80 53.18 4,295,053 +2.13(+4.17%)
Dec 09, 2008 47.94 53.40 47.05 51.05 5,502,080 +2.18(+4.46%)
Dec 08, 2008 45.24 50.35 44.76 48.87 6,434,046 +6.44(+15.18%)
Dec 05, 2008 38.37 42.46 37.61 42.43 3,914,088 +3.16(+8.05%)
Dec 04, 2008 41.70 44.74 38.33 39.27 4,032,102 -3.60(-8.40%)
Dec 03, 2008 40.36 43.23 39.88 42.87 3,707,319 +1.10(+2.63%)
Dec 02, 2008 40.36 42.97 39.02 41.77 3,675,761 +2.88(+7.41%)
Dec 01, 2008 42.85 42.85 38.89 38.89 4,087,104 -5.88(-13.13%)
Nov 28, 2008 42.14 44.90 41.78 44.77 2,348,817 +2.46(+5.81%)
Nov 26, 2008 36.06 42.73 34.04 42.31 5,311,859 +4.87(+13.01%)
Nov 25, 2008 35.53 39.56 34.83 37.44 4,225,526 +3.87(+11.53%)
Nov 24, 2008 30.99 34.23 30.28 33.57 4,082,280 +4.21(+14.34%)
Nov 21, 2008 27.28 29.50 26.62 29.36 3,348,739 +3.09(+11.76%)
Nov 20, 2008 28.42 29.51 26.00 26.27 3,604,225 -2.53(-8.78%)
Nov 19, 2008 30.86 31.62 28.78 28.80 2,857,732 -1.79(-5.85%)
Nov 18, 2008 29.58 31.73 29.06 30.59 2,703,131 +0.84(+2.82%)
Nov 17, 2008 30.99 31.25 29.18 29.75 2,348,190 -1.26(-4.06%)
Nov 14, 2008 31.75 33.41 30.43 31.01 0 -2.08(-6.29%)
Nov 13, 2008 31.34 33.17 29.03 33.09 4,310,182 +2.02(+6.50%)
Nov 12, 2008 32.92 32.97 30.71 31.07 2,128,978 -2.13(-6.42%)
Nov 11, 2008 35.62 36.25 32.61 33.20 2,560,639 -2.53(-7.08%)
Nov 10, 2008 37.47 37.97 35.12 35.73 2,572,626 +0.13(+0.37%)
Nov 07, 2008 33.25 36.13 33.25 35.60 2,532,045 +2.90(+8.87%)
Nov 06, 2008 34.68 35.36 31.51 32.70 3,520,217 -2.82(-7.94%)
Nov 05, 2008 41.12 41.12 34.96 35.52 3,155,848 -6.30(-15.06%)
Nov 04, 2008 36.70 42.06 36.18 41.82 3,385,998 +5.91(+16.46%)
Nov 03, 2008 36.99 37.22 35.15 35.91 2,012,254 -0.52(-1.43%)
Oct 31, 2008 37.68 37.68 35.48 36.43 2,519,685 -0.74(-1.99%)
Oct 30, 2008 35.78 37.37 34.89 37.17 3,220,847 +3.03(+8.88%)
Oct 29, 2008 32.78 35.60 32.06 34.14 2,302,482 +1.29(+3.93%)
Oct 28, 2008 30.50 32.85 28.25 32.85 2,455,107 +3.79(+13.04%)
Oct 27, 2008 29.68 30.91 28.84 29.06 3,258,430 -1.42(-4.66%)
Oct 24, 2008 30.92 32.23 28.90 30.48 4,089,560 -3.91(-11.37%)
Oct 23, 2008 33.97 35.63 32.45 34.39 4,966,353 +0.76(+2.26%)
Oct 22, 2008 37.71 37.81 32.42 33.63 2,637,265 -5.51(-14.08%)
Oct 21, 2008 40.55 41.72 38.74 39.14 1,919,785 -2.22(-5.37%)
Oct 20, 2008 38.74 41.57 38.33 41.36 1,521,319 +3.26(+8.56%)
Oct 17, 2008 36.78 41.36 36.00 38.10 2,000,162 -0.11(-0.29%)
Oct 16, 2008 37.16 38.29 34.03 38.21 2,473,780 +2.41(+6.73%)
Oct 15, 2008 41.06 41.06 35.52 35.80 1,949,707 -6.10(-14.56%)
Oct 14, 2008 46.46 46.70 40.69 41.90 2,932,808 -1.61(-3.70%)
Oct 13, 2008 37.78 43.51 37.20 43.51 2,367,153 +7.73(+21.60%)
Oct 10, 2008 34.11 38.43 31.20 35.78 0 -0.31(-0.86%)
Oct 09, 2008 39.01 41.42 35.73 36.09 2,447,202 -2.37(-6.16%)
Oct 08, 2008 36.55 40.45 35.29 38.46 3,994,543 +1.49(+4.03%)
Oct 07, 2008 42.67 43.52 36.91 36.97 2,393,213 -3.93(-9.61%)
Oct 06, 2008 42.16 42.43 37.20 40.90 3,138,652 -3.70(-8.30%)
Oct 03, 2008 45.14 48.93 44.32 44.60 0 +0.64(+1.46%)
Oct 02, 2008 50.11 50.11 43.94 43.96 2,416,487 -6.07(-12.13%)
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.