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 (%)
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%)
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
.