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 (%)
Mar 29, 2018 59.15 59.15 59.15 0 +2.28(+4.01%)
Mar 28, 2018 56.89 57.48 56.40 56.87 1,824,920 +0.64(+1.14%)
Mar 27, 2018 57.78 57.78 55.88 56.23 2,282,069 -1.55(-2.68%)
Mar 26, 2018 57.96 59.47 56.25 57.78 2,403,550 +2.21(+3.98%)
Mar 23, 2018 57.72 57.89 55.42 55.57 1,418,579 -2.09(-3.62%)
Mar 22, 2018 59.76 59.85 57.61 57.66 1,032,081 -2.87(-4.74%)
Mar 21, 2018 60.07 61.17 59.90 60.53 637,920 +0.40(+0.67%)
Mar 20, 2018 60.19 60.68 59.99 60.13 890,171 +0.22(+0.37%)
Mar 19, 2018 60.61 60.68 59.36 59.91 1,278,910 -1.04(-1.71%)
Mar 16, 2018 60.00 61.05 59.89 60.95 2,009,716 +1.01(+1.69%)
Mar 15, 2018 59.95 60.69 59.70 59.94 1,203,638 +0.16(+0.27%)
Mar 14, 2018 60.33 61.00 59.63 59.78 1,658,906 -0.33(-0.55%)
Mar 13, 2018 60.61 61.36 59.89 60.11 834,166 -0.32(-0.53%)
Mar 12, 2018 60.79 60.79 59.84 60.43 991,049 -0.37(-0.61%)
Mar 09, 2018 60.29 60.89 59.87 60.80 1,016,147 +1.19(+2.00%)
Mar 08, 2018 60.46 60.52 59.11 59.61 1,061,830 -0.58(-0.96%)
Mar 07, 2018 60.36 60.19 906,672 -0.01(-0.02%)
Mar 06, 2018 60.26 60.60 59.91 60.20 1,227,322 +0.09(+0.15%)
Mar 05, 2018 59.52 60.62 59.28 60.11 1,179,896 +0.07(+0.12%)
Mar 02, 2018 58.56 60.16 58.29 60.04 1,569,448 +0.70(+1.18%)
Mar 01, 2018 60.91 61.04 59.17 59.34 1,656,937 -1.72(-2.82%)
Feb 28, 2018 62.18 62.62 61.05 61.06 2,229,011 -0.68(-1.10%)
Feb 27, 2018 62.92 63.64 61.72 61.74 2,091,377 -1.27(-2.02%)
Feb 26, 2018 62.68 63.25 61.89 63.01 966,552 +0.66(+1.06%)
Feb 23, 2018 62.91 63.26 61.23 62.35 1,878,546 -0.25(-0.40%)
Feb 22, 2018 62.60 1,006,188 +0.54(+0.87%)
Feb 21, 2018 62.40 63.51 62.05 62.06 1,304,922 -0.41(-0.66%)
Feb 20, 2018 62.76 63.48 62.11 62.47 983,232 -0.72(-1.14%)
Feb 16, 2018 63.19 63.19 63.19 0 -0.52(-0.82%)
Feb 15, 2018 64.00 64.04 62.99 63.71 1,508,525 +0.05(+0.08%)
Feb 14, 2018 61.58 63.77 61.32 63.66 1,669,651 +1.39(+2.23%)
Feb 13, 2018 62.45 63.01 61.48 62.27 1,327,360 -0.82(-1.30%)
Feb 12, 2018 62.99 63.90 61.47 63.09 2,033,748 +0.86(+1.38%)
Feb 09, 2018 63.66 63.66 60.35 62.23 2,030,225 -0.59(-0.94%)
Feb 08, 2018 66.14 66.26 62.81 62.82 3,666,156 -3.19(-4.83%)
Feb 07, 2018 64.10 67.10 62.92 66.01 2,075,078 +1.87(+2.92%)
Feb 06, 2018 59.45 65.00 56.55 64.14 2,537,831 +0.04(+0.06%)
Feb 05, 2018 66.21 66.83 63.06 64.10 1,414,341 -3.02(-4.50%)
Feb 02, 2018 69.62 69.67 66.71 67.12 1,043,291 -2.90(-4.14%)
Feb 01, 2018 69.09 70.19 68.52 70.02 812,427 +0.56(+0.81%)
Jan 31, 2018 70.79 70.99 69.01 69.46 894,622 -0.24(-0.34%)
Jan 30, 2018 70.67 70.71 70.45 69.70 1,179,777 -1.35(-1.90%)
Jan 29, 2018 71.00 72.18 70.52 71.05 1,446,859 +1.10(+1.57%)
Jan 26, 2018 70.04 70.13 69.32 69.95 755,373 +0.09(+0.13%)
Jan 25, 2018 70.62 70.79 69.40 69.86 576,905 -0.38(-0.54%)
Jan 24, 2018 70.30 70.90 69.83 70.24 728,620 +0.36(+0.52%)
Jan 23, 2018 70.15 70.40 69.52 69.88 643,520 -0.35(-0.50%)
Jan 22, 2018 69.71 70.47 69.47 70.23 974,027 +0.28(+0.40%)
Jan 19, 2018 69.43 69.99 68.77 69.95 923,850 +0.56(+0.81%)
Jan 18, 2018 69.90 70.05 69.25 69.39 739,134 -0.19(-0.27%)
Jan 17, 2018 69.79 69.90 69.09 69.58 649,736 +0.16(+0.23%)
Jan 16, 2018 70.00 70.35 69.25 69.42 1,394,204 -0.14(-0.20%)
Jan 12, 2018 69.56 69.56 69.56 0 +0.06(+0.09%)
Jan 11, 2018 68.13 69.52 67.95 69.50 1,235,120 +1.69(+2.49%)
Jan 10, 2018 67.79 68.19 67.27 67.81 735,389 +0.10(+0.15%)
Jan 09, 2018 68.07 68.52 67.47 67.71 898,224 -0.25(-0.37%)
Jan 08, 2018 68.00 68.16 67.34 67.96 1,041,245 -0.18(-0.26%)
Jan 05, 2018 68.01 68.31 67.37 68.14 1,059,074 +0.35(+0.52%)
Jan 04, 2018 67.50 68.00 66.97 67.79 1,509,972 +0.69(+1.03%)
Jan 03, 2018 67.00 67.45 66.76 67.10 1,108,621 +0.23(+0.34%)
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.