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, 2008 86.12 87.89 86.02 86.33 1,388,278 -0.16(-0.18%)
Apr 29, 2008 88.19 88.19 86.05 86.49 754,559 -1.65(-1.87%)
Apr 28, 2008 89.50 89.50 87.66 88.14 998,191 -1.07(-1.20%)
Apr 25, 2008 87.86 89.41 86.61 89.21 750,259 +2.02(+2.32%)
Apr 24, 2008 86.73 88.01 85.00 87.19 1,023,503 +0.31(+0.36%)
Apr 23, 2008 88.00 89.40 86.04 86.88 1,018,905 -0.84(-0.96%)
Apr 22, 2008 93.37 93.37 86.57 87.72 1,729,749 -1.30(-1.46%)
Apr 21, 2008 85.36 90.00 84.42 89.02 2,286,119 +3.91(+4.59%)
Apr 18, 2008 81.92 85.94 81.20 85.11 1,912,529 +4.39(+5.44%)
Apr 17, 2008 79.99 81.29 78.86 80.72 997,143 +0.10(+0.12%)
Apr 16, 2008 77.28 80.80 77.28 80.62 1,470,417 +3.85(+5.01%)
Apr 15, 2008 77.14 77.98 75.35 76.77 1,099,927 -0.02(-0.03%)
Apr 14, 2008 77.35 77.48 76.20 76.79 1,268,037 -0.44(-0.57%)
Apr 11, 2008 78.28 79.15 77.00 77.23 1,254,324 -2.16(-2.72%)
Apr 10, 2008 78.52 79.59 77.14 79.39 1,093,869 +1.04(+1.33%)
Apr 09, 2008 80.13 80.22 77.91 78.35 1,060,959 -1.59(-1.99%)
Apr 08, 2008 79.37 80.15 78.00 79.94 1,224,894 +0.28(+0.35%)
Apr 07, 2008 81.89 82.79 79.57 79.66 1,473,692 -1.08(-1.34%)
Apr 04, 2008 79.40 81.66 79.04 80.74 1,227,989 +1.61(+2.03%)
Apr 03, 2008 77.80 79.41 77.08 79.13 1,123,291 +1.31(+1.68%)
Apr 02, 2008 76.78 78.99 76.50 77.82 1,685,379 +1.26(+1.65%)
Apr 01, 2008 74.97 76.56 72.82 76.56 2,172,246 +2.97(+4.04%)
Mar 31, 2008 74.00 74.52 72.68 73.59 1,663,991 -0.50(-0.67%)
Mar 28, 2008 74.16 75.95 73.73 74.09 1,292,351 -1.84(-2.42%)
Mar 27, 2008 76.36 76.50 73.50 75.93 1,265,143 +0.46(+0.61%)
Mar 26, 2008 76.44 76.60 74.82 75.47 1,335,170 -0.68(-0.89%)
Mar 25, 2008 74.59 76.51 74.03 76.15 1,742,046 +1.82(+2.45%)
Mar 24, 2008 71.00 76.57 71.00 74.33 2,083,226 +2.68(+3.74%)
Mar 21, 2008 70.55 71.89 67.40 71.65 2,681,672 +0.00(+0.00%)
Mar 20, 2008 70.55 71.89 67.40 71.65 2,681,172 +1.18(+1.67%)
Mar 19, 2008 74.00 75.76 70.47 70.47 2,236,622 -3.02(-4.11%)
Mar 18, 2008 71.67 74.30 70.49 73.49 2,528,689 +3.60(+5.15%)
Mar 17, 2008 71.15 71.96 67.18 69.89 2,854,531 -3.15(-4.31%)
Mar 14, 2008 76.03 76.66 71.20 73.04 2,168,552 -2.28(-3.03%)
Mar 13, 2008 73.57 75.49 71.40 75.32 2,570,427 +0.56(+0.75%)
Mar 12, 2008 76.27 76.67 74.37 74.76 1,612,756 -0.70(-0.93%)
Mar 11, 2008 72.97 75.55 71.85 75.46 2,131,368 +4.71(+6.66%)
Mar 10, 2008 76.85 76.85 70.34 70.75 2,955,465 -5.27(-6.93%)
Mar 07, 2008 77.99 78.30 74.81 76.02 2,319,679 -2.45(-3.12%)
Mar 06, 2008 78.82 80.20 78.36 78.47 2,042,158 -1.34(-1.68%)
Mar 05, 2008 80.50 80.62 78.47 79.81 2,617,400 -0.34(-0.42%)
Mar 04, 2008 81.00 81.75 78.23 80.15 2,897,519 -1.15(-1.41%)
Mar 03, 2008 80.89 81.46 79.12 81.30 1,829,816 +1.01(+1.26%)
Feb 29, 2008 83.68 83.68 79.95 80.29 2,148,264 -3.41(-4.07%)
Feb 28, 2008 83.50 84.99 81.11 83.70 2,447,978 +0.66(+0.79%)
Feb 27, 2008 82.75 84.44 81.36 83.04 2,251,780 -0.17(-0.20%)
Feb 26, 2008 83.26 84.79 81.58 83.21 2,800,320 -1.57(-1.85%)
Feb 25, 2008 81.67 84.99 80.25 84.78 2,015,663 +3.71(+4.58%)
Feb 22, 2008 79.99 81.40 78.58 81.07 1,773,951 +1.79(+2.26%)
Feb 21, 2008 78.73 80.58 77.77 79.28 2,637,232 +1.44(+1.85%)
Feb 20, 2008 76.51 78.08 75.00 77.84 1,878,437 +0.53(+0.69%)
Feb 19, 2008 77.99 78.74 76.44 77.31 1,240,050 +1.49(+1.97%)
Feb 18, 2008 76.35 76.99 74.28 75.82 0 +0.00(+0.00%)
Feb 15, 2008 76.35 76.99 74.28 75.82 1,454,671 -0.97(-1.26%)
Feb 14, 2008 78.76 79.40 76.30 76.79 1,432,670 -1.74(-2.22%)
Feb 13, 2008 76.13 78.80 75.48 78.53 1,486,432 +2.83(+3.74%)
Feb 12, 2008 76.00 77.80 74.56 75.70 1,579,887 +0.75(+1.00%)
Feb 11, 2008 72.96 75.24 71.94 74.95 1,547,837 +2.11(+2.90%)
Feb 08, 2008 71.31 74.37 70.96 72.84 1,331,205 +1.01(+1.41%)
Feb 07, 2008 72.28 72.96 70.00 71.83 1,690,272 -0.99(-1.36%)
Feb 06, 2008 74.40 75.77 72.40 72.82 1,361,427 -0.93(-1.26%)
Feb 05, 2008 76.49 77.09 73.75 73.75 1,372,633 -4.27(-5.47%)
Feb 04, 2008 80.99 80.99 77.81 78.02 1,360,359 -2.20(-2.74%)
Feb 01, 2008 77.50 80.46 76.78 80.22 2,009,651 +3.87(+5.07%)
Jan 31, 2008 72.91 77.58 72.07 76.35 2,362,231 +2.42(+3.27%)
Jan 30, 2008 75.98 76.33 73.26 73.93 2,405,122 -2.52(-3.30%)
Jan 29, 2008 78.02 79.75 76.00 76.45 1,989,400 +0.02(+0.02%)
Jan 28, 2008 77.50 77.50 74.44 76.43 1,959,305 -0.75(-0.97%)
Jan 25, 2008 82.20 83.00 76.33 77.18 2,166,067 -2.62(-3.28%)
Jan 24, 2008 77.20 81.38 77.07 79.80 2,173,890 +2.81(+3.65%)
Jan 23, 2008 76.88 77.25 70.72 76.99 3,377,727 -1.12(-1.43%)
Jan 22, 2008 67.48 79.63 67.25 78.11 3,790,065 +3.90(+5.26%)
Jan 21, 2008 73.31 75.86 71.70 74.21 0 +0.00(+0.00%)
Jan 18, 2008 73.31 75.86 71.70 74.21 2,573,151 +2.03(+2.81%)
Jan 17, 2008 77.12 77.73 71.73 72.18 2,744,801 -4.56(-5.94%)
Jan 16, 2008 79.57 82.96 74.18 76.74 3,888,662 -5.39(-6.56%)
Jan 15, 2008 88.80 88.80 82.02 82.13 2,606,443 -7.31(-8.17%)
Jan 14, 2008 89.78 90.35 87.22 89.44 1,317,277 +0.73(+0.82%)
Jan 11, 2008 89.60 91.38 87.87 88.71 1,485,549 -1.82(-2.01%)
Jan 10, 2008 86.18 92.80 84.70 90.53 2,986,006 +4.22(+4.89%)
Jan 09, 2008 87.51 88.39 81.74 86.31 3,808,915 -1.59(-1.81%)
Jan 08, 2008 92.40 93.67 87.68 87.90 2,755,088 -3.38(-3.70%)
Jan 07, 2008 97.37 97.73 90.00 91.28 2,941,433 -5.33(-5.52%)
Jan 04, 2008 100.52 100.52 96.02 96.61 2,003,566 -4.97(-4.89%)
Jan 03, 2008 97.77 103.29 97.21 101.58 2,381,976 +4.96(+5.13%)
Jan 02, 2008 95.61 98.70 95.61 96.62 1,582,163 +1.01(+1.06%)
Jan 01, 2008 98.10 99.50 95.61 95.61 0 +0.00(+0.00%)
Dec 31, 2007 98.10 99.50 95.61 95.61 1,409,002 -2.47(-2.52%)
Dec 28, 2007 98.40 99.62 97.64 98.08 1,064,272 -0.62(-0.63%)
Dec 27, 2007 97.43 99.44 97.20 98.70 1,441,400 +0.95(+0.97%)
Dec 26, 2007 97.98 97.98 96.27 97.75 931,609 +0.34(+0.35%)
Dec 24, 2007 97.49 98.40 96.79 97.41 593,977 +1.08(+1.12%)
Dec 21, 2007 96.76 97.85 94.93 96.33 1,353,387 +0.88(+0.92%)
Dec 20, 2007 95.22 96.00 92.71 95.45 1,167,200 +0.74(+0.78%)
Dec 19, 2007 92.07 95.26 92.07 94.71 1,355,340 +2.84(+3.09%)
Dec 18, 2007 90.97 92.76 90.25 91.87 1,906,648 +1.73(+1.92%)
Dec 17, 2007 94.71 95.71 89.59 90.14 1,640,790 -5.17(-5.42%)
Dec 14, 2007 95.15 98.35 94.83 95.31 1,552,500 -1.52(-1.57%)
Dec 13, 2007 94.46 96.85 93.68 96.83 1,544,272 +1.85(+1.95%)
Dec 12, 2007 93.85 96.30 93.00 94.98 1,624,918 +3.37(+3.68%)
Dec 11, 2007 96.59 97.10 91.15 91.61 1,808,056 -4.14(-4.32%)
Dec 10, 2007 94.50 97.09 93.69 95.75 1,492,712 +1.67(+1.78%)
Dec 07, 2007 94.47 94.50 93.14 94.08 1,252,293 -0.03(-0.03%)
Dec 06, 2007 90.30 94.28 89.65 94.11 2,284,736 +3.75(+4.15%)
Dec 05, 2007 86.47 90.36 86.40 90.36 1,291,400 +3.92(+4.53%)
Dec 04, 2007 87.20 87.20 85.26 86.44 1,297,600 -0.37(-0.43%)
Dec 03, 2007 84.20 87.35 83.68 86.81 1,595,007 +3.04(+3.63%)
Nov 30, 2007 82.72 84.87 82.65 83.77 1,311,268 +2.19(+2.68%)
Nov 29, 2007 81.01 82.45 79.46 81.58 1,206,785 -0.02(-0.02%)
Nov 28, 2007 77.64 81.72 77.56 81.60 1,045,413 +4.71(+6.13%)
Nov 27, 2007 77.00 77.37 74.18 76.89 1,413,496 +0.30(+0.39%)
Nov 26, 2007 77.66 79.28 76.59 76.59 1,026,848 -1.02(-1.31%)
Nov 23, 2007 76.93 77.90 75.73 77.61 359,557 +2.16(+2.86%)
Nov 21, 2007 77.71 77.71 74.70 75.45 1,297,500 -2.38(-3.06%)
Nov 20, 2007 77.75 79.57 76.25 77.83 1,694,793 +1.60(+2.10%)
Nov 19, 2007 78.32 78.32 75.34 76.23 1,492,430 -1.67(-2.14%)
Nov 16, 2007 79.75 79.75 76.16 77.90 1,699,900 -0.42(-0.54%)
Nov 15, 2007 81.40 81.88 76.95 78.32 2,059,500 -3.62(-4.42%)
Nov 14, 2007 82.00 83.07 80.70 81.94 1,495,500 +0.63(+0.77%)
Nov 13, 2007 78.96 81.31 77.20 81.31 1,996,470 +4.13(+5.35%)
Nov 12, 2007 83.34 83.34 76.98 77.18 2,106,730 -6.14(-7.37%)
Nov 09, 2007 87.02 87.02 83.00 83.32 1,403,346 -3.88(-4.45%)
Nov 08, 2007 85.30 87.67 85.01 87.20 1,693,702 +1.38(+1.61%)
Nov 07, 2007 88.05 88.70 85.58 85.82 1,744,844 -2.53(-2.86%)
Nov 06, 2007 88.00 88.54 86.77 88.35 2,390,003 +4.37(+5.20%)
Nov 05, 2007 81.39 84.36 81.39 83.98 1,646,483 +0.18(+0.21%)
Nov 02, 2007 85.36 85.36 82.26 83.80 1,857,100 -0.63(-0.75%)
Nov 01, 2007 86.00 86.47 83.56 84.43 1,799,900 -2.72(-3.12%)
Oct 31, 2007 86.70 87.92 85.18 87.15 1,296,800 +0.41(+0.47%)
Oct 30, 2007 87.77 89.64 86.35 86.74 1,219,900 -1.32(-1.50%)
Oct 29, 2007 86.04 89.29 86.04 88.06 1,483,200 +1.89(+2.19%)
Oct 26, 2007 84.09 86.61 83.88 86.17 1,336,100 +2.56(+3.06%)
Oct 25, 2007 83.90 84.38 82.00 83.61 14,194,600 +0.23(+0.28%)
Oct 24, 2007 84.51 84.95 82.04 83.38 2,116,500 +1.69(+2.07%)
Oct 23, 2007 80.20 81.87 78.90 81.69 1,001,700 +2.14(+2.69%)
Oct 22, 2007 80.54 81.16 77.20 79.55 1,717,300 -2.45(-2.99%)
Oct 19, 2007 86.47 87.00 81.78 82.00 1,205,000 -5.15(-5.91%)
Oct 18, 2007 84.63 87.67 83.88 87.15 967,900 +2.26(+2.66%)
Oct 17, 2007 85.36 85.95 83.64 84.89 781,100 +0.35(+0.41%)
Oct 16, 2007 85.54 86.40 83.50 84.54 811,500 -1.34(-1.56%)
Oct 15, 2007 85.40 86.97 83.58 85.88 773,500 +0.67(+0.79%)
Oct 12, 2007 83.30 85.50 83.07 85.21 800,200 +1.85(+2.22%)
Oct 11, 2007 86.00 86.87 82.04 83.36 996,800 -1.70(-2.00%)
Oct 10, 2007 85.00 86.55 84.54 85.06 913,800 +0.48(+0.57%)
Oct 09, 2007 83.98 84.64 82.41 84.58 1,223,700 +2.20(+2.67%)
Oct 08, 2007 82.25 85.20 81.95 82.38 948,400 -0.20(-0.24%)
Oct 05, 2007 79.82 82.94 79.76 82.58 1,119,800 +3.63(+4.60%)
Oct 04, 2007 79.25 79.25 78.25 78.95 941,400 +0.31(+0.39%)
Oct 03, 2007 79.85 80.31 78.46 78.64 948,200 -1.64(-2.04%)
Oct 02, 2007 79.23 81.43 79.00 80.28 1,050,800 +1.23(+1.56%)
Oct 01, 2007 75.58 79.64 75.03 79.05 845,500 +3.47(+4.59%)
Sep 28, 2007 77.33 77.33 75.38 75.58 777,300 -1.20(-1.56%)
Sep 27, 2007 76.76 76.80 75.37 76.78 792,400 +0.44(+0.58%)
Sep 26, 2007 75.52 76.62 74.75 76.34 845,200 +1.34(+1.79%)
Sep 25, 2007 76.50 76.76 74.88 75.00 977,100 -2.10(-2.72%)
Sep 24, 2007 77.36 78.17 76.35 77.10 812,500 -0.06(-0.08%)
Sep 21, 2007 76.15 78.29 76.14 77.16 1,200,900 +1.66(+2.20%)
Sep 20, 2007 76.00 76.75 75.34 75.50 856,100 -0.54(-0.71%)
Sep 19, 2007 75.48 77.45 75.20 76.04 1,278,600 +1.43(+1.92%)
Sep 18, 2007 69.97 74.62 69.70 74.61 1,214,600 +4.74(+6.78%)
Sep 17, 2007 71.00 71.44 69.45 69.87 898,000 -1.13(-1.59%)
Sep 14, 2007 69.90 71.83 69.88 71.00 1,045,400 +0.18(+0.25%)
Sep 13, 2007 69.85 71.29 69.50 70.82 781,400 +1.45(+2.09%)
Sep 12, 2007 67.27 69.67 67.27 69.37 820,800 +1.65(+2.44%)
Sep 11, 2007 65.53 67.91 65.74 67.72 718,100 +2.19(+3.34%)
Sep 10, 2007 66.12 66.98 64.54 65.53 943,000 -0.53(-0.80%)
Sep 07, 2007 67.00 67.59 65.52 66.06 1,086,900 -2.40(-3.51%)
Sep 06, 2007 67.53 68.46 66.62 68.46 825,100 +0.93(+1.38%)
Sep 05, 2007 67.65 68.36 66.51 67.53 1,044,100 -0.49(-0.72%)
Sep 04, 2007 66.15 68.45 65.53 68.02 827,400 +1.93(+2.92%)
Aug 31, 2007 66.10 66.39 65.12 66.09 593,800 +0.87(+1.33%)
Aug 30, 2007 64.48 66.02 63.45 65.22 783,500 +0.74(+1.15%)
Aug 29, 2007 62.94 64.58 62.45 64.48 574,800 +2.17(+3.48%)
Aug 28, 2007 63.99 64.19 62.20 62.31 577,800 -2.24(-3.47%)
Aug 27, 2007 64.58 64.98 63.85 64.55 525,900 -0.25(-0.39%)
Aug 24, 2007 63.17 64.87 62.51 64.80 679,800 +1.63(+2.58%)
Aug 23, 2007 64.18 65.61 62.50 63.17 805,100 -1.01(-1.57%)
Aug 22, 2007 63.00 64.60 62.78 64.18 869,800 +2.25(+3.63%)
Aug 21, 2007 60.75 62.50 59.43 61.93 796,700 +1.04(+1.71%)
Aug 20, 2007 60.48 61.25 58.88 60.89 1,025,300 +0.68(+1.13%)
Aug 17, 2007 62.68 64.91 58.77 60.21 1,699,503 -0.05(-0.08%)
Aug 16, 2007 61.97 61.95 55.66 60.26 1,873,194 -1.71(-2.76%)
Aug 15, 2007 65.50 66.33 61.77 61.97 1,288,700 -3.87(-5.88%)
Aug 14, 2007 68.18 68.25 65.65 65.84 1,216,170 -2.19(-3.22%)
Aug 13, 2007 68.24 69.99 67.39 68.03 1,825,400 -0.21(-0.31%)
Aug 10, 2007 68.36 68.60 65.29 68.24 1,882,200 -0.59(-0.86%)
Aug 09, 2007 64.53 69.00 63.29 68.83 2,092,403 +2.92(+4.43%)
Aug 08, 2007 65.52 67.34 64.38 65.91 1,871,000 +1.81(+2.82%)
Aug 07, 2007 61.69 64.30 61.01 64.10 1,457,500 +2.41(+3.91%)
Aug 06, 2007 61.35 62.23 60.23 61.69 1,210,525 +0.83(+1.36%)
Aug 03, 2007 61.48 63.02 60.68 60.86 1,231,900 -2.16(-3.43%)
Aug 02, 2007 61.35 63.13 61.35 63.02 1,287,700 +1.89(+3.09%)
Aug 01, 2007 61.38 62.00 59.32 61.13 1,331,900 -0.50(-0.81%)
Jul 31, 2007 61.72 65.19 61.53 61.63 1,510,300 -0.09(-0.15%)
Jul 30, 2007 59.60 61.96 59.55 61.72 1,281,907 +2.16(+3.63%)
Jul 27, 2007 60.23 61.00 58.49 59.56 1,537,308 -1.29(-2.12%)
Jul 26, 2007 61.19 61.78 59.50 60.85 1,881,637 -1.70(-2.72%)
Jul 25, 2007 64.30 64.39 61.26 62.55 2,300,637 -2.43(-3.74%)
Jul 24, 2007 66.46 67.15 64.50 64.98 2,350,232 -0.71(-1.08%)
Jul 23, 2007 66.24 67.39 65.31 65.69 1,255,800 -0.16(-0.24%)
Jul 20, 2007 65.83 66.32 65.22 65.85 910,100 -0.11(-0.17%)
Jul 19, 2007 66.59 67.06 65.77 65.96 959,200 -0.12(-0.18%)
Jul 18, 2007 64.88 66.28 64.76 66.08 1,078,045 +0.53(+0.81%)
Jul 17, 2007 64.84 65.67 64.57 65.55 1,109,800 +1.64(+2.57%)
Jul 16, 2007 63.57 64.80 63.50 63.91 1,075,900 -0.67(-1.04%)
Jul 13, 2007 64.24 65.85 63.86 64.58 1,667,035 +0.77(+1.21%)
Jul 12, 2007 62.36 64.24 62.36 63.81 1,637,600 +1.80(+2.90%)
Jul 11, 2007 60.90 62.01 60.72 62.01 1,092,500 +1.12(+1.84%)
Jul 10, 2007 61.13 61.81 60.04 60.89 1,312,200 -0.24(-0.39%)
Jul 09, 2007 60.33 62.08 59.80 61.13 1,350,000 +1.54(+2.58%)
Jul 06, 2007 59.38 60.15 59.09 59.59 924,303 +0.40(+0.68%)
Jul 05, 2007 59.40 59.26 58.48 59.19 897,700 -0.21(-0.35%)
Jul 03, 2007 59.50 59.64 58.52 59.40 560,500 +0.83(+1.42%)
Jul 02, 2007 57.89 59.18 57.50 58.57 832,700 +1.06(+1.84%)
Jun 29, 2007 57.11 57.94 57.00 57.51 841,100 +0.56(+0.98%)
Jun 28, 2007 57.40 57.46 56.76 56.95 605,900 -0.46(-0.80%)
Jun 27, 2007 56.22 57.41 55.04 57.41 737,190 +0.91(+1.61%)
Jun 26, 2007 57.51 57.64 56.26 56.50 670,825 -0.80(-1.40%)
Jun 25, 2007 57.20 58.96 56.95 57.30 1,133,500 +0.59(+1.04%)
Jun 22, 2007 57.71 58.21 56.71 56.71 872,400 -1.03(-1.78%)
Jun 21, 2007 57.27 57.74 56.54 57.74 516,400 +0.23(+0.40%)
Jun 20, 2007 58.35 58.70 57.32 57.51 717,500 -0.80(-1.37%)
Jun 19, 2007 58.46 58.70 58.03 58.31 539,900 -0.61(-1.04%)
Jun 18, 2007 59.87 59.91 58.74 58.92 560,200 -0.60(-1.01%)
Jun 15, 2007 59.56 60.00 59.08 59.52 973,100 +0.58(+0.98%)
Jun 14, 2007 57.45 59.12 57.25 58.94 1,414,500 +2.13(+3.75%)
Jun 13, 2007 55.70 56.81 55.67 56.81 624,600 +1.39(+2.51%)
Jun 12, 2007 54.70 56.09 54.70 55.42 924,700 -1.11(-1.96%)
Jun 11, 2007 56.19 56.91 55.73 56.53 654,100 +0.58(+1.04%)
Jun 08, 2007 54.50 56.00 53.66 55.95 1,193,000 +1.32(+2.42%)
Jun 07, 2007 58.05 58.05 54.52 54.63 1,859,900 -3.35(-5.78%)
Jun 06, 2007 59.77 59.99 57.62 57.98 1,588,600 -1.16(-1.96%)
Jun 05, 2007 59.77 59.71 58.84 59.14 1,010,300 -0.33(-0.55%)
Jun 04, 2007 58.93 59.62 58.59 59.47 760,100 +0.51(+0.86%)
Jun 01, 2007 58.50 59.01 58.40 58.96 1,162,110 +1.01(+1.74%)
May 31, 2007 57.72 58.65 57.24 57.95 1,205,800 +0.37(+0.64%)
May 30, 2007 56.10 57.58 55.76 57.58 906,400 +1.30(+2.31%)
May 29, 2007 56.00 56.77 56.00 56.28 801,800 +1.16(+2.10%)
May 25, 2007 55.08 55.94 54.54 55.12 829,200 +0.43(+0.79%)
May 24, 2007 56.30 57.11 54.56 54.69 710,020 -1.60(-2.84%)
May 23, 2007 56.31 57.27 56.20 56.29 693,400 +0.53(+0.95%)
May 22, 2007 57.65 56.49 55.50 55.76 584,100 +0.54(+0.98%)
May 21, 2007 54.97 55.75 54.86 55.22 640,600 +0.12(+0.22%)
May 18, 2007 54.80 55.55 54.50 55.10 699,400 +0.37(+0.68%)
May 17, 2007 54.00 55.11 53.59 54.73 648,900 +0.73(+1.35%)
May 16, 2007 53.62 54.05 53.40 54.00 600,900 +0.64(+1.20%)
May 15, 2007 53.75 54.15 53.25 53.36 704,600 -0.08(-0.15%)
May 14, 2007 53.57 54.07 53.16 53.44 595,800 -0.31(-0.58%)
May 11, 2007 54.30 54.50 53.48 53.75 781,500 -0.24(-0.44%)
May 10, 2007 54.71 55.37 53.80 53.99 1,029,500 -0.76(-1.39%)
May 09, 2007 53.74 55.07 53.58 54.75 873,900 +1.26(+2.36%)
May 08, 2007 53.67 53.88 52.51 53.49 640,900 +0.11(+0.21%)
May 07, 2007 52.52 53.56 52.51 53.38 872,000 +1.01(+1.93%)
May 04, 2007 52.36 52.50 51.87 52.37 540,600 +0.11(+0.21%)
May 03, 2007 51.60 52.40 51.60 52.26 681,000 +0.58(+1.12%)
May 02, 2007 50.96 52.06 50.94 51.68 619,900 +1.25(+2.48%)
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.