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 (%)
Apr 30, 2007 51.43 51.61 50.42 50.43 596,100 -1.06(-2.06%)
Apr 27, 2007 51.91 51.92 51.03 51.49 520,300 -0.64(-1.23%)
Apr 26, 2007 52.04 52.42 51.54 52.13 579,400 +0.07(+0.13%)
Apr 25, 2007 51.35 52.41 51.08 52.06 988,760 +1.13(+2.22%)
Apr 24, 2007 51.93 52.00 50.19 50.93 1,060,100 -0.27(-0.53%)
Apr 23, 2007 50.50 51.26 50.14 51.20 688,700 +0.76(+1.51%)
Apr 20, 2007 50.61 50.86 49.88 50.44 607,300 +0.20(+0.40%)
Apr 19, 2007 51.99 51.99 49.65 50.24 628,800 -0.06(-0.12%)
Apr 18, 2007 49.98 50.46 49.27 50.30 611,500 +0.23(+0.46%)
Apr 17, 2007 50.00 50.34 49.86 50.07 707,600 +0.20(+0.40%)
Apr 16, 2007 49.80 49.98 49.51 49.87 689,300 +0.41(+0.83%)
Apr 13, 2007 49.61 49.73 49.08 49.46 686,700 -0.14(-0.28%)
Apr 12, 2007 49.18 49.80 48.74 49.60 626,100 +0.37(+0.75%)
Apr 11, 2007 49.52 50.38 48.73 49.23 1,103,639 +0.14(+0.29%)
Apr 10, 2007 48.20 49.15 47.95 49.09 676,300 +0.81(+1.68%)
Apr 09, 2007 47.82 48.51 47.60 48.28 657,100 +0.62(+1.30%)
Apr 05, 2007 47.74 47.84 47.11 47.66 361,400 -0.01(-0.02%)
Apr 04, 2007 47.60 47.98 47.31 47.67 640,700 +0.16(+0.34%)
Apr 03, 2007 46.83 47.71 46.50 47.51 846,400 +0.80(+1.71%)
Apr 02, 2007 46.86 47.15 46.54 46.71 331,000 +0.06(+0.13%)
Mar 30, 2007 46.72 47.00 46.19 46.65 476,600 -0.07(-0.15%)
Mar 29, 2007 47.06 47.20 46.33 46.72 543,400 +0.05(+0.11%)
Mar 28, 2007 46.94 46.94 46.12 46.67 444,000 -0.26(-0.55%)
Mar 27, 2007 47.11 47.11 46.37 46.93 624,800 -0.18(-0.38%)
Mar 26, 2007 47.31 47.55 46.51 47.11 706,800 -0.24(-0.51%)
Mar 23, 2007 47.47 47.83 47.01 47.35 821,000 +0.07(+0.15%)
Mar 22, 2007 46.75 47.55 46.06 47.28 1,184,200 +0.71(+1.52%)
Mar 21, 2007 45.51 46.77 45.26 46.57 800,800 +1.17(+2.58%)
Mar 20, 2007 44.55 45.43 44.28 45.40 771,700 +0.46(+1.02%)
Mar 19, 2007 44.50 44.99 44.44 44.94 644,100 +0.62(+1.40%)
Mar 16, 2007 44.77 44.84 44.11 44.32 609,300 -0.35(-0.78%)
Mar 15, 2007 44.09 44.84 44.08 44.67 392,900 +0.56(+1.27%)
Mar 14, 2007 43.21 44.27 43.21 44.11 558,400 +0.05(+0.11%)
Mar 13, 2007 45.27 45.37 44.02 44.06 331,700 -1.21(-2.68%)
Mar 12, 2007 44.95 46.37 44.90 45.27 259,900 -0.15(-0.32%)
Mar 09, 2007 45.70 45.90 44.94 45.42 321,000 +0.01(+0.01%)
Mar 08, 2007 45.16 45.75 45.02 45.41 364,800 +0.68(+1.52%)
Mar 07, 2007 43.94 45.05 43.78 44.73 473,900 +0.75(+1.71%)
Mar 06, 2007 43.95 44.27 43.77 43.98 437,700 +0.23(+0.53%)
Mar 05, 2007 44.12 44.72 43.75 43.76 407,000 -0.64(-1.45%)
Mar 02, 2007 45.80 45.80 44.38 44.40 509,400 -1.51(-3.28%)
Mar 01, 2007 44.75 46.00 44.15 45.91 572,662 +0.76(+1.68%)
Feb 28, 2007 45.06 45.58 44.64 45.15 619,900 +0.03(+0.06%)
Feb 27, 2007 45.55 45.85 45.05 45.12 410,200 -1.23(-2.64%)
Feb 26, 2007 46.74 46.74 45.93 46.34 447,000 -0.22(-0.46%)
Feb 23, 2007 46.90 46.90 46.43 46.56 300,400 -0.30(-0.64%)
Feb 22, 2007 47.13 47.13 46.41 46.86 352,400 -0.23(-0.49%)
Feb 21, 2007 46.30 47.18 46.15 47.09 370,700 +0.37(+0.78%)
Feb 20, 2007 46.26 46.92 46.00 46.73 298,800 +0.34(+0.74%)
Feb 16, 2007 46.34 46.48 46.00 46.38 229,700 -0.11(-0.25%)
Feb 15, 2007 46.37 46.67 46.16 46.49 443,600 +0.25(+0.55%)
Feb 14, 2007 45.98 46.55 45.85 46.24 319,830 +0.39(+0.84%)
Feb 13, 2007 45.40 46.00 45.10 45.85 303,900 +0.53(+1.18%)
Feb 12, 2007 45.19 45.61 44.78 45.32 434,336 +0.17(+0.38%)
Feb 09, 2007 45.91 45.99 45.05 45.15 389,100 -0.86(-1.86%)
Feb 08, 2007 45.94 46.12 45.58 46.01 333,300 +0.07(+0.14%)
Feb 07, 2007 46.87 46.87 45.84 45.94 609,900 -0.98(-2.10%)
Feb 06, 2007 46.50 47.05 45.92 46.92 661,500 +0.42(+0.91%)
Feb 05, 2007 46.65 46.94 46.35 46.50 284,200 -0.20(-0.43%)
Feb 02, 2007 46.74 47.33 46.56 46.70 411,200 +0.08(+0.17%)
Feb 01, 2007 45.50 46.85 45.50 46.62 640,700 +1.34(+2.97%)
Jan 31, 2007 44.60 45.38 44.60 45.27 456,400 +0.24(+0.53%)
Jan 30, 2007 45.25 45.25 44.77 45.03 433,700 -0.09(-0.20%)
Jan 29, 2007 45.38 46.03 45.05 45.12 748,000 +1.01(+2.28%)
Jan 26, 2007 43.95 44.49 43.85 44.12 519,300 +0.24(+0.55%)
Jan 25, 2007 44.32 44.34 43.60 43.88 733,500 -0.44(-0.99%)
Jan 24, 2007 44.45 44.80 43.73 44.32 598,000 +0.40(+0.90%)
Jan 23, 2007 41.85 44.23 41.75 43.92 1,659,500 +3.70(+9.18%)
Jan 22, 2007 40.80 40.83 40.10 40.23 349,900 -0.47(-1.15%)
Jan 19, 2007 40.08 40.91 39.79 40.70 333,300 +0.61(+1.52%)
Jan 18, 2007 40.67 40.70 40.00 40.09 272,600 -0.61(-1.51%)
Jan 17, 2007 40.25 40.83 40.15 40.70 295,600 +0.43(+1.08%)
Jan 16, 2007 40.42 40.67 40.22 40.27 275,200 -0.15(-0.37%)
Jan 12, 2007 40.04 40.76 40.04 40.42 271,600 +0.45(+1.11%)
Jan 11, 2007 39.71 40.25 39.60 39.98 294,100 +0.55(+1.40%)
Jan 10, 2007 38.40 39.67 38.25 39.42 495,200 +0.80(+2.08%)
Jan 09, 2007 38.80 38.96 38.26 38.62 740,000 -0.15(-0.37%)
Jan 08, 2007 38.92 39.03 38.60 38.77 602,900 -0.16(-0.40%)
Jan 05, 2007 39.05 39.30 38.91 38.92 456,400 -0.61(-1.54%)
Jan 04, 2007 40.25 40.25 39.37 39.53 479,100 -0.72(-1.79%)
Jan 03, 2007 41.15 41.25 40.09 40.25 566,900 -0.52(-1.28%)
Dec 29, 2006 41.08 41.26 40.69 40.77 157,400 -0.33(-0.80%)
Dec 28, 2006 41.25 41.27 40.76 41.10 219,100 -0.20(-0.50%)
Dec 27, 2006 40.91 41.36 40.79 41.30 209,300 +0.52(+1.26%)
Dec 26, 2006 40.74 40.98 40.59 40.79 184,100 -0.01(-0.02%)
Dec 22, 2006 41.00 41.55 40.77 40.80 198,100 -0.59(-1.41%)
Dec 21, 2006 42.00 42.00 41.26 41.38 224,200 -0.69(-1.63%)
Dec 20, 2006 42.05 42.45 41.91 42.07 275,500 -0.03(-0.08%)
Dec 19, 2006 41.52 42.29 41.26 42.10 343,700 +0.54(+1.31%)
Dec 18, 2006 41.86 42.23 41.56 41.56 236,600 -0.17(-0.42%)
Dec 15, 2006 42.34 42.40 41.73 41.73 274,300 -0.48(-1.14%)
Dec 14, 2006 41.95 42.62 41.86 42.22 239,000 +0.49(+1.17%)
Dec 13, 2006 41.71 41.88 41.41 41.73 245,800 +0.10(+0.24%)
Dec 12, 2006 41.70 41.70 41.23 41.62 252,000 -0.15(-0.36%)
Dec 11, 2006 41.71 41.91 41.55 41.77 173,600 +0.06(+0.16%)
Dec 08, 2006 42.40 42.54 41.57 41.71 295,500 -0.69(-1.62%)
Dec 07, 2006 42.20 42.70 41.97 42.40 261,500 +0.16(+0.37%)
Dec 06, 2006 42.44 42.78 42.15 42.24 370,900 -0.12(-0.28%)
Dec 05, 2006 42.12 42.93 42.12 42.36 432,600 +0.37(+0.88%)
Dec 04, 2006 41.95 42.20 41.56 41.99 208,500 +0.11(+0.26%)
Dec 01, 2006 41.55 42.38 41.40 41.88 541,000 -0.05(-0.13%)
Nov 30, 2006 41.67 42.31 41.57 41.94 318,400 +0.26(+0.62%)
Nov 29, 2006 40.85 41.72 40.74 41.67 342,400 +1.07(+2.65%)
Nov 28, 2006 40.73 40.94 40.30 40.60 310,800 -0.39(-0.96%)
Nov 27, 2006 41.45 41.71 40.74 40.99 547,200 -0.51(-1.22%)
Nov 24, 2006 41.75 41.80 41.45 41.50 135,200 -0.30(-0.72%)
Nov 22, 2006 41.50 41.88 41.48 41.80 335,700 +0.50(+1.21%)
Nov 21, 2006 40.61 41.38 40.56 41.30 320,300 +0.68(+1.69%)
Nov 20, 2006 40.41 40.72 40.12 40.62 305,900 +0.21(+0.51%)
Nov 17, 2006 40.45 40.45 39.92 40.41 424,100 -0.09(-0.22%)
Nov 16, 2006 40.88 41.30 40.41 40.50 688,900 -0.11(-0.27%)
Nov 15, 2006 40.50 40.77 40.13 40.61 243,100 +0.05(+0.11%)
Nov 14, 2006 39.98 40.74 39.81 40.56 344,000 +0.66(+1.67%)
Nov 13, 2006 40.08 40.30 39.76 39.90 391,300 -0.27(-0.68%)
Nov 10, 2006 39.99 40.40 39.75 40.17 284,700 +0.17(+0.44%)
Nov 09, 2006 40.23 40.31 39.90 40.00 534,400 -0.19(-0.47%)
Nov 08, 2006 39.50 40.30 39.10 40.19 569,600 +0.38(+0.94%)
Nov 07, 2006 39.94 40.37 39.77 39.81 460,400 -0.17(-0.43%)
Nov 06, 2006 39.88 40.11 39.65 39.98 513,100 +0.59(+1.48%)
Nov 03, 2006 38.62 40.01 38.62 39.40 995,500 +1.45(+3.82%)
Nov 02, 2006 38.81 39.00 37.85 37.95 819,500 +0.45(+1.20%)
Nov 01, 2006 37.83 38.59 37.30 37.50 862,900 -0.27(-0.71%)
Oct 31, 2006 37.39 37.95 37.36 37.77 547,300 +0.38(+1.02%)
Oct 30, 2006 37.67 37.70 37.23 37.39 256,200 -0.38(-1.01%)
Oct 27, 2006 38.20 38.38 37.66 37.77 242,700 -0.56(-1.46%)
Oct 26, 2006 38.11 38.45 37.75 38.33 339,900 +0.19(+0.50%)
Oct 25, 2006 37.62 38.35 37.14 38.14 389,200 +0.05(+0.13%)
Oct 24, 2006 37.38 38.12 37.20 38.09 294,900 +0.37(+0.97%)
Oct 23, 2006 37.20 37.78 37.10 37.73 433,900 +0.40(+1.07%)
Oct 20, 2006 38.48 38.50 37.05 37.33 663,900 -1.37(-3.54%)
Oct 19, 2006 38.30 38.80 38.16 38.70 297,800 +0.29(+0.76%)
Oct 18, 2006 39.10 39.31 38.29 38.41 315,500 -0.36(-0.93%)
Oct 17, 2006 38.85 39.19 38.55 38.77 448,100 -0.34(-0.86%)
Oct 16, 2006 38.35 39.22 38.27 39.10 496,200 +0.91(+2.38%)
Oct 13, 2006 38.34 38.42 37.99 38.19 326,000 -0.28(-0.71%)
Oct 12, 2006 37.97 38.48 37.95 38.47 188,100 +0.73(+1.92%)
Oct 11, 2006 37.58 38.09 37.50 37.74 428,500 -0.09(-0.24%)
Oct 10, 2006 37.85 38.10 37.59 37.83 326,100 -0.14(-0.37%)
Oct 09, 2006 37.47 38.32 37.30 37.97 420,200 +0.61(+1.63%)
Oct 06, 2006 37.73 37.73 37.28 37.36 590,200 -0.29(-0.77%)
Oct 05, 2006 37.30 37.73 36.83 37.65 604,200 +0.45(+1.22%)
Oct 04, 2006 36.15 37.33 36.02 37.20 767,400 +0.95(+2.64%)
Oct 03, 2006 37.10 37.12 36.15 36.24 526,000 -1.09(-2.92%)
Oct 02, 2006 37.37 37.77 37.03 37.33 574,300 -0.04(-0.09%)
Sep 29, 2006 38.00 38.27 37.29 37.37 489,500 -0.59(-1.55%)
Sep 28, 2006 37.50 38.59 37.45 37.95 746,000 +0.75(+2.02%)
Sep 27, 2006 36.98 37.65 36.76 37.20 472,300 +0.20(+0.53%)
Sep 26, 2006 36.30 37.20 36.28 37.01 480,400 +0.59(+1.61%)
Sep 25, 2006 36.00 36.65 35.50 36.42 1,140,200 +0.36(+1.01%)
Sep 22, 2006 36.60 36.60 35.73 36.06 1,083,800 -0.57(-1.56%)
Sep 21, 2006 37.82 37.90 36.48 36.63 1,158,400 -1.14(-3.02%)
Sep 20, 2006 38.65 38.98 37.65 37.77 868,900 -0.88(-2.28%)
Sep 19, 2006 39.34 39.65 38.24 38.65 833,600 -0.84(-2.11%)
Sep 18, 2006 39.62 39.88 39.12 39.48 770,400 -0.51(-1.26%)
Sep 15, 2006 41.10 41.27 39.77 39.99 1,069,400 -1.12(-2.74%)
Sep 14, 2006 41.37 41.80 40.85 41.12 400,300 -0.38(-0.92%)
Sep 13, 2006 41.35 41.97 41.34 41.49 343,400 +0.04(+0.11%)
Sep 12, 2006 41.50 42.09 41.01 41.45 641,800 -0.02(-0.06%)
Sep 11, 2006 41.42 41.92 41.05 41.48 506,700 -0.20(-0.47%)
Sep 08, 2006 40.71 42.42 40.71 41.67 353,900 +0.11(+0.25%)
Sep 07, 2006 42.35 42.35 41.38 41.56 675,300 -0.91(-2.14%)
Sep 06, 2006 43.50 43.50 42.31 42.48 465,600 -1.12(-2.57%)
Sep 05, 2006 43.65 43.67 43.27 43.59 586,400 -0.05(-0.13%)
Sep 01, 2006 43.62 43.73 43.08 43.65 205,800 +0.10(+0.24%)
Aug 31, 2006 43.12 43.70 42.94 43.55 328,500 +0.40(+0.93%)
Aug 30, 2006 43.41 43.44 42.63 43.15 340,300 -0.14(-0.32%)
Aug 29, 2006 42.85 43.28 42.42 43.28 345,300 +0.51(+1.20%)
Aug 28, 2006 42.14 42.79 42.09 42.77 238,600 +0.51(+1.19%)
Aug 25, 2006 42.10 42.55 41.75 42.27 140,200 +0.08(+0.19%)
Aug 24, 2006 42.20 42.55 41.62 42.19 293,000 +0.19(+0.44%)
Aug 23, 2006 42.62 42.75 41.35 42.00 315,000 -0.50(-1.18%)
Aug 22, 2006 42.85 43.07 42.19 42.50 233,800 -0.23(-0.53%)
Aug 21, 2006 42.91 42.91 42.20 42.73 359,500 -0.48(-1.11%)
Aug 18, 2006 42.77 43.28 42.15 43.20 266,900 +0.55(+1.29%)
Aug 17, 2006 43.50 44.15 42.56 42.66 337,100 -0.95(-2.17%)
Aug 16, 2006 42.50 43.71 42.27 43.60 392,600 +1.34(+3.16%)
Aug 15, 2006 42.25 42.34 41.62 42.27 322,100 +1.08(+2.62%)
Aug 14, 2006 41.67 41.88 41.00 41.19 477,100 -0.39(-0.95%)
Aug 11, 2006 41.92 42.02 41.28 41.58 394,200 -0.32(-0.76%)
Aug 10, 2006 40.98 41.95 40.98 41.90 369,700 +0.71(+1.74%)
Aug 09, 2006 41.52 41.63 40.87 41.19 593,700 +0.14(+0.34%)
Aug 08, 2006 41.68 41.90 40.75 41.05 636,500 -1.13(-2.69%)
Aug 07, 2006 42.21 42.45 41.77 42.18 298,800 +0.02(+0.05%)
Aug 04, 2006 42.52 43.05 41.56 42.16 417,800 -0.03(-0.07%)
Aug 03, 2006 41.76 42.74 41.31 42.19 404,700 +0.43(+1.03%)
Aug 02, 2006 41.02 41.99 40.99 41.76 365,100 +1.02(+2.50%)
Aug 01, 2006 41.25 41.27 40.38 40.74 390,000 -0.75(-1.82%)
Jul 31, 2006 41.33 41.61 40.65 41.49 385,500 +0.67(+1.64%)
Jul 28, 2006 40.60 41.38 40.59 40.83 477,500 +0.40(+0.99%)
Jul 27, 2006 39.85 40.60 39.83 40.42 649,400 +0.90(+2.29%)
Jul 26, 2006 39.12 40.08 38.85 39.52 604,000 +0.40(+1.01%)
Jul 25, 2006 37.73 39.67 37.25 39.12 1,540,400 +3.27(+9.14%)
Jul 24, 2006 35.00 35.95 34.66 35.85 616,800 +0.90(+2.58%)
Jul 21, 2006 35.92 35.98 34.65 34.95 410,600 -0.93(-2.61%)
Jul 20, 2006 37.22 37.50 35.88 35.88 311,100 -1.34(-3.61%)
Jul 19, 2006 36.59 37.59 36.59 37.23 429,800 +0.73(+2.01%)
Jul 18, 2006 35.80 36.59 35.41 36.49 392,100 +0.55(+1.54%)
Jul 17, 2006 36.76 37.08 35.92 35.94 395,800 -0.94(-2.54%)
Jul 14, 2006 37.62 37.73 36.62 36.88 345,700 -0.74(-1.98%)
Jul 13, 2006 38.20 38.47 37.59 37.62 381,600 -0.69(-1.79%)
Jul 12, 2006 38.70 38.88 37.88 38.30 324,400 -0.48(-1.22%)
Jul 11, 2006 38.02 38.88 37.83 38.78 388,900 +0.76(+1.99%)
Jul 10, 2006 37.77 38.49 37.56 38.02 425,700 +0.04(+0.11%)
Jul 07, 2006 39.83 39.98 37.92 37.98 567,200 -1.84(-4.63%)
Jul 06, 2006 39.62 40.12 39.60 39.83 378,700 +0.27(+0.70%)
Jul 05, 2006 40.00 40.00 39.09 39.55 388,100 -0.45(-1.11%)
Jul 03, 2006 40.07 40.15 39.93 40.00 200,200 +0.18(+0.45%)
Jun 30, 2006 40.05 40.17 39.53 39.82 381,600 -0.01(-0.03%)
Jun 29, 2006 38.10 39.84 38.02 39.83 476,800 +2.03(+5.37%)
Jun 28, 2006 37.99 38.15 37.30 37.80 326,000 -0.07(-0.18%)
Jun 27, 2006 38.09 38.38 37.65 37.87 391,000 -0.16(-0.43%)
Jun 26, 2006 38.53 38.95 37.73 38.03 567,600 -0.37(-0.96%)
Jun 23, 2006 37.42 38.55 37.01 38.41 462,700 +1.05(+2.82%)
Jun 22, 2006 37.40 37.67 37.00 37.35 298,800 -0.22(-0.59%)
Jun 21, 2006 36.35 37.86 36.34 37.57 313,100 +1.22(+3.34%)
Jun 20, 2006 36.55 37.25 36.30 36.35 463,400 -0.06(-0.16%)
Jun 19, 2006 37.59 37.73 36.27 36.41 497,900 -1.17(-3.11%)
Jun 16, 2006 38.09 38.23 37.19 37.59 391,000 -0.43(-1.13%)
Jun 15, 2006 36.45 38.15 36.45 38.02 585,500 +2.05(+5.69%)
Jun 14, 2006 35.00 36.08 34.87 35.97 768,700 +1.53(+4.44%)
Jun 13, 2006 35.62 36.20 34.28 34.44 1,038,000 -1.67(-4.62%)
Jun 12, 2006 37.38 37.48 36.05 36.11 316,200 -1.24(-3.33%)
Jun 09, 2006 37.95 38.50 36.97 37.35 325,500 -0.40(-1.05%)
Jun 08, 2006 37.64 37.91 35.98 37.75 609,400 +0.12(+0.31%)
Jun 07, 2006 38.04 38.63 37.59 37.63 399,400 -0.41(-1.06%)
Jun 06, 2006 38.53 38.55 37.38 38.04 488,000 -0.37(-0.95%)
Jun 05, 2006 40.20 40.20 38.33 38.41 440,000 -1.68(-4.19%)
Jun 02, 2006 39.92 40.27 39.39 40.09 523,300 +0.87(+2.21%)
Jun 01, 2006 39.02 39.25 38.75 39.22 618,000 +0.20(+0.53%)
May 31, 2006 38.77 39.45 38.55 39.02 1,506,100 +0.52(+1.34%)
May 30, 2006 39.25 39.55 38.48 38.50 770,800 -0.73(-1.87%)
May 26, 2006 38.70 39.56 38.70 39.23 713,400 +0.89(+2.33%)
May 25, 2006 37.88 38.45 37.54 38.34 536,500 +0.94(+2.50%)
May 24, 2006 38.55 39.24 36.47 37.41 1,280,300 -1.13(-2.94%)
May 23, 2006 38.95 40.13 38.54 38.54 970,900 +0.23(+0.61%)
May 22, 2006 38.40 38.78 37.75 38.30 1,122,100 -0.69(-1.76%)
May 19, 2006 39.39 39.65 38.37 38.99 787,400 -0.18(-0.46%)
May 18, 2006 39.98 40.17 39.14 39.17 716,100 -0.59(-1.50%)
May 17, 2006 40.50 41.20 39.69 39.77 930,700 -1.63(-3.95%)
May 16, 2006 42.48 42.74 41.34 41.40 567,700 -1.01(-2.37%)
May 15, 2006 43.10 43.12 41.85 42.41 512,400 -0.80(-1.84%)
May 12, 2006 44.12 44.12 42.60 43.20 406,800 -1.04(-2.35%)
May 11, 2006 44.45 45.17 44.19 44.24 434,700 +0.06(+0.14%)
May 10, 2006 44.45 44.70 43.60 44.18 669,800 -0.77(-1.70%)
May 09, 2006 44.73 45.17 44.20 44.95 687,000 +0.52(+1.16%)
May 08, 2006 43.47 44.55 43.47 44.43 504,600 +0.97(+2.23%)
May 05, 2006 42.87 43.57 42.65 43.46 281,000 +0.86(+2.02%)
May 04, 2006 42.45 43.09 42.45 42.60 329,000 -0.02(-0.04%)
May 03, 2006 42.93 43.71 42.62 42.62 514,600 -0.27(-0.62%)
May 02, 2006 42.65 43.00 42.10 42.88 439,100 +0.58(+1.37%)
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.