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 09, 2019 85.84 85.84 85.84 0 +0.82(+0.96%)
Dec 06, 2019 86.12 86.48 84.47 85.02 1,950,300 -0.62(-0.72%)
Dec 05, 2019 86.74 86.74 85.39 85.64 1,177,119 -0.65(-0.75%)
Dec 04, 2019 88.68 88.92 86.25 86.29 1,637,362 -2.34(-2.64%)
Dec 03, 2019 88.07 88.86 87.19 88.63 1,216,967 -0.73(-0.82%)
Dec 02, 2019 92.45 93.00 89.30 89.36 1,500,200 -2.73(-2.96%)
Nov 29, 2019 92.54 92.83 91.62 92.09 992,000 -0.44(-0.48%)
Nov 27, 2019 91.75 93.44 91.65 92.53 1,302,100 +0.97(+1.06%)
Nov 26, 2019 90.88 91.77 89.22 91.56 2,095,081 +0.81(+0.89%)
Nov 25, 2019 95.26 95.66 90.42 90.75 3,113,100 -2.63(-2.82%)
Nov 22, 2019 93.75 94.16 93.00 93.38 1,062,900 +0.09(+0.10%)
Nov 21, 2019 94.44 94.64 93.03 93.29 783,019 -0.97(-1.03%)
Nov 20, 2019 94.19 94.76 93.64 94.26 837,399 -0.25(-0.26%)
Nov 19, 2019 93.98 95.17 93.70 94.51 1,075,014 +0.81(+0.86%)
Nov 18, 2019 94.18 94.18 92.81 93.70 1,376,739 -0.63(-0.67%)
Nov 15, 2019 94.86 94.94 94.23 94.33 954,800 -0.17(-0.18%)
Nov 14, 2019 93.20 94.73 93.08 94.50 919,302 +1.28(+1.37%)
Nov 13, 2019 94.75 94.75 93.00 93.22 1,160,302 -1.99(-2.09%)
Nov 12, 2019 95.02 95.75 94.94 95.21 768,768 +0.09(+0.09%)
Nov 11, 2019 93.93 95.55 93.58 95.12 993,525 +0.52(+0.55%)
Nov 08, 2019 95.25 95.80 94.42 94.60 1,546,100 -1.11(-1.16%)
Nov 07, 2019 97.62 98.08 95.46 95.71 897,246 -1.23(-1.27%)
Nov 06, 2019 97.35 97.39 96.32 96.94 832,706 -0.39(-0.40%)
Nov 05, 2019 97.36 97.75 96.89 97.33 708,075 +0.34(+0.35%)
Nov 04, 2019 96.60 97.56 96.49 96.99 757,724 +0.92(+0.96%)
Nov 01, 2019 94.25 96.32 94.17 96.07 1,123,900 +2.49(+2.66%)
Oct 31, 2019 94.53 95.00 93.05 93.58 824,486 -1.26(-1.33%)
Oct 30, 2019 94.48 94.97 93.98 94.84 467,466 +0.55(+0.58%)
Oct 29, 2019 93.80 95.03 93.79 94.29 622,484 -0.12(-0.13%)
Oct 28, 2019 94.33 94.74 94.00 94.41 463,437 +0.48(+0.51%)
Oct 25, 2019 93.21 94.03 93.21 93.93 405,400 +0.56(+0.60%)
Oct 24, 2019 93.23 93.80 93.02 93.37 458,230 +0.47(+0.51%)
Oct 23, 2019 93.50 94.00 92.55 92.90 675,424 -0.62(-0.66%)
Oct 22, 2019 93.24 94.04 93.03 93.52 563,858 +0.41(+0.44%)
Oct 21, 2019 93.75 94.44 93.06 93.11 811,839 +0.21(+0.23%)
Oct 18, 2019 92.97 93.15 92.32 92.90 652,700 -0.36(-0.39%)
Oct 17, 2019 92.29 93.57 92.07 93.26 748,390 +1.45(+1.58%)
Oct 16, 2019 91.86 92.20 91.45 91.81 794,930 -0.78(-0.84%)
Oct 15, 2019 91.81 93.01 91.36 92.59 582,122 +1.24(+1.36%)
Oct 14, 2019 91.48 92.22 90.97 91.35 435,711 -0.50(-0.54%)
Oct 11, 2019 90.66 92.58 90.52 91.85 893,100 +2.21(+2.47%)
Oct 10, 2019 89.16 90.65 88.60 89.64 861,871 +0.58(+0.65%)
Oct 09, 2019 89.27 89.41 88.44 89.06 556,509 +0.72(+0.82%)
Oct 08, 2019 88.10 89.41 86.94 88.34 1,115,827 -0.56(-0.63%)
Oct 07, 2019 89.37 90.07 88.90 88.90 492,802 -0.92(-1.02%)
Oct 04, 2019 88.07 89.88 87.96 89.82 602,100 +1.81(+2.06%)
Oct 03, 2019 87.33 88.16 86.24 88.01 489,511 +0.12(+0.14%)
Oct 02, 2019 88.74 89.00 86.95 87.89 1,336,808 -1.63(-1.82%)
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.