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, 2013
60.50
61.14
60.12
60.82
660,153
+0.19(+0.31%)
Oct 30, 2013
61.18
61.18
60.35
60.63
310,698
-0.52(-0.85%)
Oct 29, 2013
61.00
61.20
60.59
61.15
465,150
+0.17(+0.28%)
Oct 28, 2013
60.58
60.98
60.16
60.98
655,099
+0.42(+0.69%)
Oct 25, 2013
60.61
60.83
59.67
60.56
557,962
-0.14(-0.23%)
Oct 24, 2013
60.34
60.74
60.00
60.70
441,260
+0.46(+0.76%)
Oct 23, 2013
60.30
60.42
59.47
60.24
534,923
-0.34(-0.56%)
Oct 22, 2013
60.42
60.81
60.20
60.58
866,503
+0.61(+1.02%)
Oct 21, 2013
59.61
59.99
59.38
59.97
526,184
+0.35(+0.59%)
Oct 18, 2013
60.21
60.35
59.45
59.62
1,132,856
-0.35(-0.58%)
Oct 17, 2013
58.56
60.00
58.51
59.97
848,849
+1.14(+1.94%)
Oct 16, 2013
57.99
58.88
57.62
58.83
978,217
+1.20(+2.08%)
Oct 15, 2013
58.25
58.30
57.33
57.63
484,081
-0.72(-1.23%)
Oct 14, 2013
57.74
58.44
57.62
58.35
376,219
+0.20(+0.34%)
Oct 11, 2013
57.29
58.29
57.28
58.15
485,531
+0.79(+1.38%)
Oct 10, 2013
56.77
57.37
56.71
57.36
550,186
+1.24(+2.21%)
Oct 09, 2013
56.35
56.57
55.80
56.12
687,337
-0.16(-0.28%)
Oct 08, 2013
57.18
57.44
55.98
56.28
744,857
-0.98(-1.71%)
Oct 07, 2013
57.04
57.54
56.63
57.26
665,653
-0.28(-0.49%)
Oct 04, 2013
57.36
57.69
57.15
57.54
557,584
+0.22(+0.38%)
Oct 03, 2013
58.51
58.78
56.87
57.32
711,079
-1.30(-2.22%)
Oct 02, 2013
58.28
58.84
57.94
58.62
750,641
+0.01(+0.02%)
Oct 01, 2013
58.20
59.26
58.03
58.61
886,435
+0.43(+0.74%)
Sep 30, 2013
57.32
58.20
57.26
58.18
1,077,593
+0.39(+0.67%)
Sep 27, 2013
57.83
58.14
57.62
57.79
482,694
-0.47(-0.81%)
Sep 26, 2013
58.45
58.68
57.88
58.26
469,844
-0.02(-0.03%)
Sep 25, 2013
58.16
58.53
57.72
58.28
598,680
+0.06(+0.10%)
Sep 24, 2013
58.17
58.75
58.01
58.22
648,009
-0.05(-0.09%)
Sep 23, 2013
58.76
58.97
58.11
58.27
576,346
-0.79(-1.34%)
Sep 20, 2013
59.69
59.85
58.65
59.06
1,250,982
-0.67(-1.12%)
Sep 19, 2013
59.92
60.05
59.51
59.73
860,822
+0.05(+0.08%)
Sep 18, 2013
58.79
59.86
58.71
59.68
1,117,733
+0.82(+1.39%)
Sep 17, 2013
58.52
58.98
58.31
58.86
751,494
+0.29(+0.50%)
Sep 16, 2013
58.93
58.89
58.43
58.57
992,897
+0.67(+1.16%)
Sep 13, 2013
58.24
58.39
57.77
57.90
861,163
-0.16(-0.28%)
Sep 12, 2013
57.63
58.46
57.44
58.06
1,049,481
+0.45(+0.78%)
Sep 11, 2013
58.11
58.40
57.17
57.61
2,061,479
-0.90(-1.54%)
Sep 10, 2013
58.87
58.87
58.42
58.51
1,371,978
+0.08(+0.14%)
Sep 09, 2013
59.01
60.47
58.25
58.43
1,181,975
+0.35(+0.60%)
Sep 06, 2013
59.21
59.55
58.00
58.08
1,212,212
-0.94(-1.59%)
Sep 05, 2013
59.09
59.51
58.98
59.02
746,809
-0.22(-0.37%)
Sep 04, 2013
58.54
59.44
58.33
59.24
740,765
+0.67(+1.14%)
Sep 03, 2013
59.33
59.34
58.13
58.57
1,075,521
+0.29(+0.50%)
Aug 30, 2013
58.13
58.65
57.73
58.28
758,307
+0.20(+0.34%)
Aug 29, 2013
58.52
58.93
57.98
58.08
618,118
-0.53(-0.90%)
Aug 28, 2013
58.38
58.83
58.15
58.61
673,354
+0.36(+0.62%)
Aug 27, 2013
59.14
59.40
58.15
58.25
708,007
-1.60(-2.67%)
Aug 26, 2013
59.93
60.30
59.69
59.85
494,925
-0.02(-0.03%)
Aug 23, 2013
60.44
60.44
59.47
59.87
804,772
-0.48(-0.80%)
Aug 22, 2013
60.07
60.77
59.93
60.35
832,516
+0.53(+0.89%)
Aug 21, 2013
60.07
60.48
59.79
59.82
737,615
-0.32(-0.53%)
Aug 20, 2013
60.03
60.64
59.44
60.14
836,416
+0.17(+0.28%)
Aug 19, 2013
61.27
61.71
59.89
59.97
1,167,471
-1.45(-2.36%)
Aug 16, 2013
60.98
61.65
60.85
61.42
668,453
+0.34(+0.56%)
Aug 15, 2013
60.76
61.29
60.47
61.08
802,478
-0.18(-0.29%)
Aug 14, 2013
60.89
61.38
60.63
61.26
308,708
+0.28(+0.46%)
Aug 13, 2013
60.97
61.23
60.27
60.98
295,674
+0.03(+0.05%)
Aug 12, 2013
60.52
61.08
60.34
60.95
409,831
+0.07(+0.11%)
Aug 09, 2013
60.65
61.05
60.21
60.88
503,207
+0.23(+0.38%)
Aug 08, 2013
59.72
60.74
59.72
60.65
695,491
+1.24(+2.09%)
Aug 07, 2013
59.45
59.77
59.04
59.41
790,857
-0.08(-0.13%)
Aug 06, 2013
61.00
61.06
59.39
59.49
1,493,007
-1.74(-2.84%)
Aug 05, 2013
61.59
61.98
61.00
61.23
1,285,580
-1.10(-1.76%)
Aug 02, 2013
61.33
62.33
61.10
62.33
1,278,008
+0.84(+1.37%)
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
.