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 (%)
Feb 27, 2004 22.27 22.43 21.98 22.07 442,900 -0.20(-0.88%)
Feb 26, 2004 21.73 22.43 21.62 22.26 638,500 +0.51(+2.34%)
Feb 25, 2004 21.59 21.77 21.45 21.75 374,600 +0.16(+0.76%)
Feb 24, 2004 21.50 21.83 21.49 21.59 476,100 +0.09(+0.40%)
Feb 23, 2004 21.17 21.57 21.16 21.50 430,700 +0.38(+1.78%)
Feb 20, 2004 21.36 21.45 21.09 21.12 279,600 -0.23(-1.08%)
Feb 19, 2004 21.72 21.73 21.35 21.36 272,500 -0.37(-1.70%)
Feb 18, 2004 21.80 21.93 21.62 21.73 393,200 +0.08(+0.35%)
Feb 17, 2004 21.75 21.84 21.25 21.65 584,300 +0.06(+0.28%)
Feb 13, 2004 21.77 22.00 21.43 21.59 329,000 -0.16(-0.71%)
Feb 12, 2004 22.00 22.05 21.65 21.75 464,500 -0.20(-0.93%)
Feb 11, 2004 22.16 22.16 21.79 21.95 745,900 -0.21(-0.93%)
Feb 10, 2004 22.40 22.48 22.00 22.16 495,100 -0.24(-1.09%)
Feb 09, 2004 22.52 22.62 22.39 22.40 245,900 -0.12(-0.55%)
Feb 06, 2004 21.95 22.55 21.95 22.52 531,200 +0.50(+2.27%)
Feb 05, 2004 22.00 22.16 21.90 22.02 480,300 -0.09(-0.41%)
Feb 04, 2004 22.32 22.33 22.02 22.11 522,700 -0.26(-1.16%)
Feb 03, 2004 22.72 22.85 22.38 22.38 194,800 -0.34(-1.52%)
Feb 02, 2004 22.50 22.91 22.41 22.72 260,700 +0.28(+1.25%)
Jan 30, 2004 22.60 22.60 22.20 22.44 205,400 -0.09(-0.40%)
Jan 29, 2004 22.60 22.68 22.32 22.53 330,100 +0.05(+0.22%)
Jan 28, 2004 22.98 23.00 22.43 22.48 450,300 -0.46(-2.01%)
Jan 27, 2004 23.10 23.16 22.84 22.94 250,400 -0.01(-0.04%)
Jan 26, 2004 22.96 23.04 22.70 22.95 391,800 -0.02(-0.07%)
Jan 23, 2004 23.25 23.28 22.88 22.96 437,700 -0.26(-1.12%)
Jan 22, 2004 22.98 23.38 22.93 23.23 619,400 +0.42(+1.84%)
Jan 21, 2004 22.82 23.00 22.69 22.80 476,600 -0.02(-0.07%)
Jan 20, 2004 22.95 23.14 22.75 22.82 282,200 -0.13(-0.57%)
Jan 16, 2004 22.65 23.27 22.57 22.95 264,600 +0.21(+0.95%)
Jan 15, 2004 22.80 22.89 22.19 22.73 341,500 -0.03(-0.13%)
Jan 14, 2004 22.57 22.80 22.49 22.77 329,100 +0.16(+0.73%)
Jan 13, 2004 23.10 23.12 22.30 22.60 469,600 -0.51(-2.21%)
Jan 12, 2004 23.19 23.34 22.95 23.11 294,700 -0.21(-0.88%)
Jan 09, 2004 23.43 23.79 23.27 23.32 164,900 -0.33(-1.42%)
Jan 08, 2004 23.61 23.68 23.30 23.65 173,600 -0.01(-0.02%)
Jan 07, 2004 23.72 23.72 23.43 23.66 182,100 -0.09(-0.38%)
Jan 06, 2004 23.70 23.92 23.68 23.75 231,000 +0.01(+0.02%)
Jan 05, 2004 23.68 23.79 23.35 23.74 270,100 +0.10(+0.44%)
Jan 02, 2004 23.98 24.11 23.60 23.64 202,700 -0.37(-1.54%)
Dec 31, 2003 24.10 24.15 23.80 24.00 144,500 +0.00(+0.02%)
Dec 30, 2003 23.95 24.09 23.85 24.00 235,800 -0.05(-0.23%)
Dec 29, 2003 23.88 24.29 23.80 24.05 227,900 +0.28(+1.18%)
Dec 26, 2003 23.80 23.82 23.69 23.77 93,000 +0.03(+0.13%)
Dec 24, 2003 23.70 23.98 23.62 23.75 137,000 +0.25(+1.04%)
Dec 23, 2003 23.34 23.53 23.07 23.50 262,300 +0.07(+0.32%)
Dec 22, 2003 23.43 23.57 23.20 23.43 255,400 +0.07(+0.30%)
Dec 19, 2003 23.35 23.55 23.25 23.36 175,500 -0.05(-0.23%)
Dec 18, 2003 23.57 23.57 23.23 23.41 234,700 -0.06(-0.26%)
Dec 17, 2003 23.35 23.62 23.30 23.47 125,300 +0.05(+0.23%)
Dec 16, 2003 23.56 23.64 23.08 23.41 255,500 -0.02(-0.09%)
Dec 15, 2003 24.00 24.00 23.45 23.43 204,100 -0.52(-2.15%)
Dec 12, 2003 23.92 23.95 23.65 23.95 189,100 +0.02(+0.10%)
Dec 11, 2003 22.89 24.00 22.89 23.93 356,800 +1.07(+4.70%)
Dec 10, 2003 23.21 23.23 22.82 22.85 215,600 -0.49(-2.10%)
Dec 09, 2003 23.96 23.96 23.26 23.34 173,800 -0.45(-1.89%)
Dec 08, 2003 23.57 23.79 23.43 23.79 210,600 +0.23(+0.98%)
Dec 05, 2003 23.60 23.70 23.42 23.56 177,800 -0.03(-0.13%)
Dec 04, 2003 23.85 23.90 23.32 23.59 242,600 -0.32(-1.34%)
Dec 03, 2003 24.37 24.37 23.87 23.91 360,300 -0.57(-2.31%)
Dec 02, 2003 23.40 24.48 23.40 24.48 740,800 +1.20(+5.13%)
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.