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 30, 2015
39.15
40.37
39.04
40.14
1,242,236
+1.10(+2.82%)
Oct 29, 2015
38.70
39.24
38.62
39.04
831,782
+0.15(+0.39%)
Oct 28, 2015
38.08
39.37
38.01
38.89
1,197,046
+1.02(+2.69%)
Oct 27, 2015
39.24
39.54
37.79
37.87
1,321,058
-1.80(-4.54%)
Oct 26, 2015
39.66
39.95
39.51
39.67
671,382
-0.08(-0.20%)
Oct 23, 2015
39.43
39.97
39.28
39.75
1,052,102
+0.57(+1.45%)
Oct 22, 2015
39.09
39.83
38.97
39.18
1,004,233
+0.25(+0.64%)
Oct 21, 2015
39.51
39.67
38.88
38.93
855,295
-0.41(-1.04%)
Oct 20, 2015
38.84
40.03
38.83
39.34
1,423,888
+0.27(+0.69%)
Oct 19, 2015
38.95
39.49
38.89
39.07
1,032,303
-0.25(-0.64%)
Oct 16, 2015
40.47
40.69
38.79
39.32
1,597,628
-1.25(-3.08%)
Oct 15, 2015
40.67
40.85
39.67
40.57
1,248,653
-0.08(-0.20%)
Oct 14, 2015
40.74
41.21
40.51
40.65
1,143,866
-0.23(-0.56%)
Oct 13, 2015
40.64
41.44
40.62
40.88
1,214,631
-0.03(-0.07%)
Oct 12, 2015
41.37
41.47
40.62
40.91
680,617
-0.44(-1.06%)
Oct 09, 2015
41.37
41.81
40.95
41.35
1,025,792
+0.09(+0.22%)
Oct 08, 2015
40.23
41.40
40.16
41.26
1,469,954
+0.87(+2.15%)
Oct 07, 2015
40.05
41.12
39.70
40.39
1,722,962
+0.63(+1.58%)
Oct 06, 2015
39.25
40.32
39.02
39.76
1,622,179
+0.43(+1.09%)
Oct 05, 2015
37.85
39.42
37.51
39.33
1,529,325
+1.93(+5.16%)
Oct 02, 2015
36.33
37.41
36.05
37.40
948,337
+0.64(+1.74%)
Oct 01, 2015
37.61
37.70
36.59
36.76
2,079,993
-0.67(-1.79%)
Sep 30, 2015
37.65
37.95
36.87
37.43
2,873,943
+0.12(+0.32%)
Sep 29, 2015
36.67
37.37
36.55
37.31
1,901,143
+0.66(+1.80%)
Sep 28, 2015
37.02
37.30
36.47
36.65
1,739,622
-0.71(-1.90%)
Sep 25, 2015
37.70
37.72
37.20
37.36
1,551,770
+0.01(+0.03%)
Sep 24, 2015
36.69
37.59
36.27
37.35
2,343,505
+0.35(+0.95%)
Sep 23, 2015
37.56
37.64
36.90
37.00
1,095,656
-0.41(-1.10%)
Sep 22, 2015
37.39
37.50
37.05
37.41
1,871,799
-0.57(-1.50%)
Sep 21, 2015
38.15
38.20
37.69
37.98
2,275,963
+0.09(+0.24%)
Sep 18, 2015
38.74
38.75
37.74
37.89
1,827,332
-1.31(-3.34%)
Sep 17, 2015
39.24
39.92
39.11
39.20
2,740,400
-0.07(-0.18%)
Sep 16, 2015
39.31
39.67
39.18
39.27
2,768,686
+0.07(+0.18%)
Sep 15, 2015
39.65
39.65
39.15
39.20
2,682,881
-0.05(-0.13%)
Sep 14, 2015
39.99
40.03
39.18
39.25
1,595,472
-0.94(-2.34%)
Sep 11, 2015
39.63
40.19
39.52
40.19
990,379
+0.35(+0.88%)
Sep 10, 2015
39.81
40.05
39.12
39.84
1,010,424
+0.05(+0.13%)
Sep 09, 2015
40.47
40.77
39.70
39.79
1,051,391
-0.28(-0.70%)
Sep 08, 2015
40.15
40.32
39.89
40.07
1,577,269
+0.64(+1.62%)
Sep 04, 2015
39.77
39.43
39.43
39.43
1,065,700
-0.91(-2.26%)
Sep 03, 2015
40.07
40.85
39.91
40.34
793,894
+0.37(+0.93%)
Sep 02, 2015
40.02
40.07
39.27
39.97
1,366,057
+0.49(+1.24%)
Sep 01, 2015
39.48
40.07
39.24
39.48
1,674,169
-0.93(-2.30%)
Aug 31, 2015
39.67
40.74
39.51
40.41
1,393,950
+0.45(+1.13%)
Aug 28, 2015
39.24
40.30
39.20
39.96
1,644,202
+0.56(+1.42%)
Aug 27, 2015
38.12
39.56
38.04
39.40
1,975,619
+1.81(+4.82%)
Aug 26, 2015
38.00
38.01
36.82
37.59
2,564,037
+0.54(+1.46%)
Aug 25, 2015
39.43
39.43
37.05
37.05
2,602,882
-1.21(-3.16%)
Aug 24, 2015
38.50
39.82
38.01
38.26
3,076,071
-2.05(-5.09%)
Aug 21, 2015
41.36
41.63
40.28
40.31
1,845,809
-1.44(-3.45%)
Aug 20, 2015
42.79
42.81
41.75
41.75
1,306,261
-1.29(-3.00%)
Aug 19, 2015
43.00
43.58
42.81
43.04
1,423,729
-0.32(-0.74%)
Aug 18, 2015
43.72
43.80
42.94
43.36
1,135,860
-0.58(-1.32%)
Aug 17, 2015
43.87
44.11
43.49
43.94
1,511,207
-0.22(-0.50%)
Aug 14, 2015
43.83
44.52
43.79
44.16
1,124,848
+0.37(+0.84%)
Aug 13, 2015
43.84
44.21
43.59
43.79
1,217,320
-0.37(-0.84%)
Aug 12, 2015
43.83
44.36
43.39
44.16
2,509,611
-0.18(-0.41%)
Aug 11, 2015
44.10
44.56
43.59
44.34
1,473,375
-0.26(-0.58%)
Aug 10, 2015
43.63
44.64
43.40
44.60
1,158,022
+1.37(+3.17%)
Aug 07, 2015
43.27
43.69
43.16
43.23
765,997
-0.26(-0.60%)
Aug 06, 2015
42.74
43.65
42.58
43.49
2,020,819
+0.86(+2.02%)
Aug 05, 2015
43.20
43.55
42.58
42.63
1,790,877
+0.21(+0.50%)
Aug 04, 2015
42.74
43.00
42.38
42.42
1,284,353
-0.13(-0.31%)
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
.