Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
18.23
18.86
18.10
18.61
340,300
+0.38(+2.08%)
Jan 30, 2003
18.47
18.52
18.18
18.23
228,400
-0.23(-1.27%)
Jan 29, 2003
18.32
18.55
18.07
18.46
219,400
+0.09(+0.49%)
Jan 28, 2003
18.20
18.44
17.90
18.38
307,500
+0.32(+1.77%)
Jan 27, 2003
18.43
18.45
17.85
18.05
243,500
-0.44(-2.38%)
Jan 24, 2003
18.55
18.75
18.32
18.50
302,000
-0.05(-0.30%)
Jan 23, 2003
18.32
18.57
17.95
18.55
261,700
+0.46(+2.57%)
Jan 22, 2003
18.05
18.35
17.91
18.09
270,700
-0.14(-0.77%)
Jan 21, 2003
18.81
18.96
18.19
18.23
397,100
-0.71(-3.75%)
Jan 17, 2003
19.20
19.20
18.89
18.93
252,000
-0.22(-1.15%)
Jan 16, 2003
19.18
19.36
19.05
19.16
389,300
-0.11(-0.55%)
Jan 15, 2003
19.60
19.60
19.00
19.26
463,800
-0.25(-1.31%)
Jan 14, 2003
18.97
19.57
18.83
19.52
443,500
+0.55(+2.90%)
Jan 13, 2003
19.36
19.50
18.75
18.96
411,700
-0.27(-1.38%)
Jan 10, 2003
18.85
19.50
18.73
19.23
447,700
+0.29(+1.53%)
Jan 09, 2003
18.40
19.05
18.40
18.94
319,800
+0.60(+3.24%)
Jan 08, 2003
18.27
18.46
17.99
18.34
191,000
+0.14(+0.80%)
Jan 07, 2003
18.15
18.50
17.90
18.20
187,800
+0.05(+0.28%)
Jan 06, 2003
17.93
18.36
17.68
18.15
163,600
+0.18(+1.03%)
Jan 03, 2003
18.20
18.25
17.82
17.96
142,500
-0.23(-1.29%)
Jan 02, 2003
17.88
18.20
17.48
18.20
158,800
+0.40(+2.25%)
Dec 31, 2002
17.16
18.04
17.16
17.80
243,800
+0.64(+3.73%)
Dec 30, 2002
17.05
17.25
16.95
17.16
186,600
+0.11(+0.65%)
Dec 27, 2002
17.43
17.43
17.05
17.05
94,900
-0.32(-1.87%)
Dec 26, 2002
17.23
17.52
17.23
17.38
200,300
+0.11(+0.67%)
Dec 24, 2002
17.30
17.37
17.19
17.26
77,200
-0.05(-0.29%)
Dec 23, 2002
17.37
17.47
17.07
17.31
306,900
-0.07(-0.37%)
Dec 20, 2002
17.95
18.00
17.11
17.38
718,600
-0.96(-5.24%)
Dec 19, 2002
18.23
18.38
18.15
18.34
210,900
+0.11(+0.60%)
Dec 18, 2002
18.40
18.40
18.09
18.23
187,000
-0.17(-0.95%)
Dec 17, 2002
18.32
18.57
18.32
18.40
211,600
-0.03(-0.16%)
Dec 16, 2002
18.06
18.45
18.05
18.43
268,000
+0.37(+2.05%)
Dec 13, 2002
17.95
18.23
17.75
18.06
170,900
+0.00(+0.00%)
Dec 12, 2002
17.98
18.15
17.86
18.06
185,100
+0.13(+0.75%)
Dec 11, 2002
17.95
18.09
17.73
17.93
239,100
+0.03(+0.14%)
Dec 10, 2002
17.80
18.05
17.79
17.90
321,700
+0.11(+0.62%)
Dec 09, 2002
18.02
18.07
17.75
17.79
212,900
-0.31(-1.71%)
Dec 06, 2002
17.86
18.22
17.75
18.10
185,100
+0.12(+0.64%)
Dec 05, 2002
18.14
18.18
17.95
17.98
366,900
-0.16(-0.85%)
Dec 04, 2002
17.70
18.25
17.56
18.14
325,400
+0.34(+1.91%)
Dec 03, 2002
18.32
18.32
17.70
17.80
413,000
-0.60(-3.26%)
Dec 02, 2002
18.95
18.95
18.32
18.40
737,300
+0.24(+1.35%)
Nov 29, 2002
17.68
18.40
17.68
18.16
384,700
+0.55(+3.12%)
Nov 27, 2002
16.77
17.65
16.77
17.61
491,600
+0.96(+5.77%)
Nov 26, 2002
16.59
16.90
16.52
16.64
296,100
+0.05(+0.33%)
Nov 25, 2002
16.20
16.68
16.02
16.59
288,000
+0.45(+2.76%)
Nov 22, 2002
16.11
16.32
15.95
16.14
142,900
-0.09(-0.55%)
Nov 21, 2002
16.12
16.40
15.86
16.23
485,400
+0.21(+1.34%)
Nov 20, 2002
15.71
16.07
15.53
16.02
148,000
+0.27(+1.71%)
Nov 19, 2002
15.85
16.14
15.71
15.75
158,100
-0.15(-0.94%)
Nov 18, 2002
16.35
16.41
15.78
15.90
291,800
-0.45(-2.75%)
Nov 15, 2002
16.02
16.45
15.97
16.35
437,100
+0.33(+2.03%)
Nov 14, 2002
15.66
16.12
15.66
16.02
496,000
+0.49(+3.15%)
Nov 13, 2002
15.55
15.70
15.43
15.54
264,500
-0.04(-0.22%)
Nov 12, 2002
15.60
15.82
15.50
15.57
167,100
-0.02(-0.13%)
Nov 11, 2002
15.75
16.05
15.57
15.59
137,700
-0.40(-2.50%)
Nov 08, 2002
16.12
16.16
15.62
15.99
163,500
-0.13(-0.84%)
Nov 07, 2002
16.73
16.73
16.07
16.12
238,700
-0.54(-3.21%)
Nov 06, 2002
16.53
16.94
16.23
16.66
198,600
+0.19(+1.15%)
Nov 05, 2002
16.46
16.52
16.25
16.47
242,000
-0.18(-1.08%)
Nov 04, 2002
16.48
16.88
16.25
16.65
441,900
+0.52(+3.22%)
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
.