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 (%)
Jun 30, 2011 42.54 43.46 42.42 43.25 1,080,666 +0.90(+2.13%)
Jun 29, 2011 42.15 42.59 41.85 42.35 834,317 +0.34(+0.81%)
Jun 28, 2011 41.26 42.08 41.05 42.01 780,410 +1.02(+2.49%)
Jun 27, 2011 40.79 41.21 40.71 40.99 674,865 +0.11(+0.27%)
Jun 24, 2011 41.93 42.22 40.83 40.88 1,485,788 -1.04(-2.48%)
Jun 23, 2011 41.02 42.00 40.62 41.92 1,060,269 +0.16(+0.38%)
Jun 22, 2011 41.77 42.33 41.71 41.76 861,907 -0.17(-0.41%)
Jun 21, 2011 41.57 42.07 41.50 41.93 1,128,233 +0.66(+1.60%)
Jun 20, 2011 41.28 41.39 41.19 41.27 1,023,851 +0.32(+0.78%)
Jun 17, 2011 41.65 41.86 40.76 40.95 1,125,243 -0.19(-0.46%)
Jun 16, 2011 41.19 41.55 40.81 41.14 1,192,086 -0.04(-0.10%)
Jun 15, 2011 42.08 42.29 41.14 41.18 973,223 -1.43(-3.36%)
Jun 14, 2011 41.92 42.77 41.75 42.61 1,361,009 +1.25(+3.02%)
Jun 13, 2011 41.55 41.68 40.87 41.36 664,771 -0.15(-0.36%)
Jun 10, 2011 41.89 42.09 41.25 41.51 826,451 -0.68(-1.61%)
Jun 09, 2011 42.15 42.49 41.89 42.19 669,095 +0.14(+0.33%)
Jun 08, 2011 42.26 42.40 41.89 42.05 964,142 -0.39(-0.92%)
Jun 07, 2011 42.94 42.96 42.42 42.44 1,526,624 -0.21(-0.49%)
Jun 06, 2011 43.29 43.45 42.48 42.65 1,362,409 -0.81(-1.86%)
Jun 03, 2011 43.41 43.99 43.17 43.46 1,363,968 -0.68(-1.54%)
May 24, 2011 44.83 44.98 44.00 44.14 1,585,536 -0.39(-0.88%)
May 23, 2011 45.71 45.71 44.29 44.53 2,086,153 -1.72(-3.72%)
May 20, 2011 47.14 47.14 46.15 46.25 1,401,886 -0.88(-1.87%)
May 19, 2011 46.71 47.25 46.42 47.13 1,757,992 +0.76(+1.64%)
May 18, 2011 46.02 46.52 45.67 46.37 1,215,033 +0.67(+1.47%)
May 17, 2011 45.91 45.99 45.14 45.70 1,883,999 -0.55(-1.19%)
May 16, 2011 46.99 46.99 46.14 46.25 1,453,900 -0.34(-0.73%)
May 13, 2011 47.18 47.49 46.33 46.59 1,134,903 -0.77(-1.63%)
May 12, 2011 47.59 47.93 46.76 47.36 1,184,476 -0.53(-1.11%)
May 11, 2011 48.43 48.54 47.59 47.89 1,261,410 -0.72(-1.48%)
May 10, 2011 48.08 48.68 47.78 48.61 1,375,766 +0.82(+1.72%)
May 09, 2011 47.04 48.13 46.97 47.79 1,155,964 +0.75(+1.59%)
May 06, 2011 47.63 48.23 46.78 47.04 1,503,474 +0.23(+0.49%)
May 05, 2011 46.65 47.43 46.11 46.81 2,451,218 -0.39(-0.83%)
May 04, 2011 48.15 48.27 46.93 47.20 1,685,919 -1.03(-2.14%)
May 03, 2011 48.41 48.51 47.94 48.23 1,571,878 -0.44(-0.90%)
May 02, 2011 48.73 48.73 48.54 48.67 1,401,346 -0.94(-1.89%)
Apr 29, 2011 48.84 49.79 48.77 49.61 1,039,690 +0.77(+1.58%)
Apr 28, 2011 49.06 49.23 48.54 48.84 1,516,878 -0.51(-1.03%)
Apr 27, 2011 49.84 50.07 48.58 49.35 1,830,255 -0.18(-0.36%)
Apr 26, 2011 51.13 51.79 49.23 49.53 2,830,082 -1.81(-3.53%)
Apr 25, 2011 51.40 51.54 50.74 51.34 1,445,132 -0.01(-0.02%)
Apr 21, 2011 50.65 51.37 50.42 51.35 1,239,214 +1.09(+2.17%)
Apr 20, 2011 50.19 50.34 49.70 50.26 1,702,106 +1.01(+2.05%)
Apr 19, 2011 48.62 49.72 48.62 49.25 1,262,588 +0.86(+1.78%)
Apr 18, 2011 49.05 49.05 47.87 48.39 1,375,838 -1.20(-2.42%)
Apr 15, 2011 48.21 49.75 48.19 49.59 1,822,432 +1.46(+3.03%)
Apr 14, 2011 47.72 48.26 47.52 48.13 994,889 +0.16(+0.33%)
Apr 13, 2011 48.68 48.85 47.79 47.97 1,530,274 -0.35(-0.72%)
Apr 12, 2011 49.13 49.50 48.19 48.32 1,392,807 -1.36(-2.74%)
Apr 11, 2011 50.52 50.52 49.47 49.68 1,200,086 -0.91(-1.80%)
Apr 08, 2011 52.06 52.06 50.30 50.59 760,740 -0.95(-1.84%)
Apr 07, 2011 51.84 52.13 51.47 51.54 866,783 -0.43(-0.83%)
Apr 06, 2011 52.07 52.49 51.51 51.97 927,453 +0.03(+0.06%)
Apr 05, 2011 51.72 52.30 51.35 51.94 1,309,382 +0.13(+0.25%)
Apr 04, 2011 51.61 51.84 51.17 51.81 975,132 +0.27(+0.52%)
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.