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, 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%)
Jan 02, 2018
66.50
67.34
66.25
66.87
1,145,384
+0.91(+1.38%)
Dec 29, 2017
65.96
65.96
65.96
0
-0.61(-0.92%)
Dec 28, 2017
66.61
66.75
66.21
66.57
506,723
+0.29(+0.44%)
Dec 27, 2017
66.27
66.31
65.60
66.28
729,116
+0.23(+0.35%)
Dec 26, 2017
66.40
65.16
66.05
733,734
-0.23(-0.35%)
Dec 22, 2017
66.90
66.90
66.01
66.28
495,918
-0.20(-0.30%)
Dec 21, 2017
66.74
66.81
66.06
66.48
732,581
+0.09(+0.14%)
Dec 20, 2017
66.95
67.03
66.37
66.39
885,223
+0.00(+0.00%)
Dec 19, 2017
66.63
67.01
66.34
66.39
919,720
-0.35(-0.52%)
Dec 18, 2017
66.43
67.20
66.30
66.74
1,244,388
+0.55(+0.83%)
Dec 15, 2017
66.43
67.18
65.93
66.19
1,636,078
+0.06(+0.09%)
Dec 14, 2017
67.06
67.12
65.90
66.13
1,189,697
-2.03(-2.98%)
Dec 13, 2017
68.63
69.35
67.92
68.16
897,597
-0.23(-0.34%)
Dec 12, 2017
68.39
68.95
68.20
68.39
714,464
+0.01(+0.01%)
Dec 11, 2017
68.44
68.57
67.83
68.38
699,418
-0.13(-0.19%)
Dec 08, 2017
68.00
68.69
67.56
68.51
854,111
+0.82(+1.21%)
Dec 07, 2017
68.97
68.97
67.49
67.69
1,041,747
+0.00(+0.00%)
Dec 06, 2017
66.36
68.10
66.31
67.69
1,232,856
+1.23(+1.85%)
Dec 05, 2017
66.85
66.89
66.04
66.46
795,578
-0.23(-0.34%)
Dec 04, 2017
66.30
67.69
66.30
66.69
1,110,542
+1.23(+1.88%)
Dec 01, 2017
65.87
65.99
64.45
65.46
733,566
-0.17(-0.26%)
Nov 30, 2017
65.01
66.20
64.67
65.63
957,570
+0.80(+1.23%)
Nov 29, 2017
64.46
65.34
64.12
64.83
764,774
+0.27(+0.42%)
Nov 28, 2017
63.39
64.75
62.73
64.56
1,483,063
+1.24(+1.96%)
Nov 27, 2017
63.33
63.90
62.89
63.32
903,060
+0.03(+0.05%)
Nov 24, 2017
64.81
64.81
63.03
63.29
619,304
-1.49(-2.30%)
Nov 22, 2017
64.92
65.80
64.28
64.78
864,666
-0.08(-0.12%)
Nov 21, 2017
62.06
64.99
61.41
64.86
1,966,095
+5.52(+9.30%)
Nov 20, 2017
58.61
59.78
58.54
59.34
678,956
+0.71(+1.21%)
Nov 17, 2017
58.26
58.86
58.23
58.63
390,254
+0.20(+0.34%)
Nov 16, 2017
57.55
58.43
57.32
58.43
559,490
+1.08(+1.88%)
Nov 15, 2017
57.49
57.97
57.21
57.35
445,225
-0.59(-1.02%)
Nov 14, 2017
59.42
59.43
57.81
57.94
618,440
-1.88(-3.14%)
Nov 13, 2017
59.33
59.83
58.88
59.82
503,351
-0.21(-0.35%)
Nov 10, 2017
60.04
60.30
59.73
60.03
619,214
-0.25(-0.41%)
Nov 09, 2017
60.64
60.64
59.68
60.28
540,055
-0.84(-1.37%)
Nov 08, 2017
60.77
61.14
60.17
61.12
692,819
+0.19(+0.31%)
Nov 07, 2017
61.20
61.33
60.70
60.93
825,431
-0.18(-0.29%)
Nov 06, 2017
59.25
61.18
59.16
61.11
954,660
+1.82(+3.07%)
Nov 03, 2017
58.63
59.43
58.19
59.29
589,666
+0.55(+0.94%)
Nov 02, 2017
58.20
58.93
58.03
58.74
376,798
+0.45(+0.77%)
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
.