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 (%)
Jan 30, 2009 39.72 40.48 37.81 38.67 0 -1.63(-4.04%)
Jan 29, 2009 42.56 42.56 39.75 40.30 3,792,526 -3.00(-6.93%)
Jan 28, 2009 41.87 44.31 41.18 43.30 3,919,378 +3.20(+7.98%)
Jan 27, 2009 42.52 42.80 39.95 40.10 4,459,140 -0.46(-1.13%)
Jan 26, 2009 41.14 42.62 39.40 40.56 3,305,141 -0.15(-0.37%)
Jan 23, 2009 37.88 41.97 37.56 40.71 4,559,105 +1.81(+4.65%)
Jan 22, 2009 41.50 41.75 37.12 38.90 6,929,091 -5.37(-12.13%)
Jan 21, 2009 43.00 44.43 40.84 44.27 4,459,048 +0.12(+0.27%)
Jan 20, 2009 47.87 47.87 43.22 44.15 3,951,963 -4.21(-8.71%)
Jan 16, 2009 48.98 49.94 45.23 48.36 3,573,666 +1.22(+2.59%)
Jan 15, 2009 44.99 48.01 42.16 47.14 4,074,432 +2.15(+4.78%)
Jan 14, 2009 47.09 47.09 44.07 44.99 2,437,415 -3.06(-6.37%)
Jan 13, 2009 46.05 48.73 45.10 48.05 3,315,207 +1.84(+3.98%)
Jan 12, 2009 51.30 51.49 45.60 46.21 2,831,239 -4.94(-9.66%)
Jan 09, 2009 52.96 53.40 50.80 51.15 2,364,082 -0.55(-1.06%)
Jan 08, 2009 49.14 52.16 48.79 51.70 2,755,521 +2.07(+4.17%)
Jan 07, 2009 53.77 53.77 49.39 49.63 2,829,186 -4.39(-8.13%)
Jan 06, 2009 52.03 54.71 51.66 54.02 3,437,438 +2.95(+5.78%)
Jan 05, 2009 50.34 52.99 49.30 51.07 2,092,547 +0.65(+1.29%)
Jan 02, 2009 48.96 50.63 48.10 50.42 0 +2.32(+4.82%)
Jan 01, 2009 46.53 49.48 46.22 48.10 0 +0.00(+0.00%)
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%)
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.