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, 2018
75.19
77.38
75.02
75.09
1,170,234
+0.95(+1.28%)
Oct 30, 2018
72.27
74.27
72.16
74.14
952,363
+1.74(+2.40%)
Oct 29, 2018
75.00
75.00
71.10
72.40
1,379,627
-1.51(-2.04%)
Oct 26, 2018
74.02
74.90
73.14
73.91
1,214,700
-1.32(-1.75%)
Oct 25, 2018
73.28
75.68
73.25
75.23
981,526
+2.70(+3.72%)
Oct 24, 2018
76.16
76.16
72.42
72.53
1,395,793
-3.29(-4.34%)
Oct 23, 2018
75.77
76.38
75.08
75.82
1,659,890
-1.39(-1.80%)
Oct 22, 2018
77.13
77.75
75.65
77.21
2,471,429
+4.93(+6.82%)
Oct 19, 2018
73.25
73.47
72.13
72.28
597,100
-0.81(-1.11%)
Oct 18, 2018
73.53
74.28
72.67
73.09
691,333
-0.76(-1.03%)
Oct 17, 2018
74.29
74.49
72.94
73.85
821,688
-0.48(-0.65%)
Oct 16, 2018
73.45
74.44
72.63
74.33
648,100
+1.38(+1.89%)
Oct 15, 2018
72.20
73.35
72.03
72.95
849,785
+0.95(+1.32%)
Oct 12, 2018
73.34
73.46
70.62
72.00
1,215,700
-0.19(-0.26%)
Oct 11, 2018
72.35
74.19
70.54
72.19
1,584,635
-2.08(-2.80%)
Oct 10, 2018
76.68
76.68
74.17
74.27
1,057,598
-2.39(-3.12%)
Oct 09, 2018
76.75
77.55
76.41
76.66
795,209
-0.42(-0.54%)
Oct 08, 2018
76.18
77.24
76.00
77.08
663,326
+0.54(+0.71%)
Oct 05, 2018
77.73
77.85
76.39
76.54
954,600
-1.32(-1.70%)
Oct 04, 2018
77.56
78.32
77.34
77.86
1,127,077
+0.24(+0.31%)
Oct 03, 2018
77.48
77.99
77.08
77.62
712,749
+0.42(+0.54%)
Oct 02, 2018
77.06
77.59
76.84
77.20
2,179,772
+0.14(+0.18%)
Oct 01, 2018
76.84
77.19
76.26
77.06
1,607,348
+0.56(+0.73%)
Sep 28, 2018
76.55
76.98
76.21
76.50
1,465,400
+0.03(+0.04%)
Sep 27, 2018
76.83
77.38
76.42
76.47
935,455
-0.51(-0.66%)
Sep 26, 2018
77.29
77.61
76.55
76.98
709,021
-0.42(-0.54%)
Sep 25, 2018
77.38
77.75
77.14
77.40
895,286
+0.14(+0.18%)
Sep 24, 2018
77.47
77.61
77.13
77.26
801,806
-0.35(-0.45%)
Sep 21, 2018
77.04
77.80
76.80
77.61
1,772,900
+0.87(+1.13%)
Sep 20, 2018
77.28
77.91
76.33
76.74
1,944,350
-0.07(-0.09%)
Sep 19, 2018
76.16
77.27
76.10
76.81
810,144
+0.65(+0.85%)
Sep 18, 2018
76.12
76.60
75.76
76.16
2,097,034
+0.19(+0.25%)
Sep 17, 2018
75.76
76.66
75.64
75.97
1,884,843
+0.19(+0.25%)
Sep 14, 2018
75.21
76.12
75.04
75.78
948,100
+0.55(+0.73%)
Sep 13, 2018
75.50
75.96
74.83
75.23
955,890
+0.20(+0.27%)
Sep 12, 2018
74.02
75.12
73.63
75.03
912,520
+0.84(+1.13%)
Sep 11, 2018
73.55
74.68
73.55
74.19
864,428
+0.28(+0.38%)
Sep 10, 2018
74.00
74.45
73.59
73.91
1,223,596
+0.29(+0.39%)
Sep 07, 2018
73.40
74.24
73.08
73.62
1,027,400
-0.22(-0.30%)
Sep 06, 2018
72.99
74.00
72.77
73.84
1,231,581
+1.16(+1.60%)
Sep 05, 2018
71.84
72.77
71.70
72.68
766,688
+0.63(+0.87%)
Sep 04, 2018
72.40
72.79
71.78
72.05
909,776
-0.64(-0.88%)
Aug 31, 2018
72.69
72.69
72.69
0
-0.29(-0.40%)
Aug 30, 2018
73.42
73.67
72.68
72.98
491,748
-0.66(-0.90%)
Aug 29, 2018
72.82
73.82
72.56
73.64
1,014,916
+1.08(+1.49%)
Aug 28, 2018
73.01
73.11
72.38
72.56
1,085,627
-0.25(-0.34%)
Aug 27, 2018
73.04
73.36
72.74
72.81
992,533
+0.03(+0.04%)
Aug 24, 2018
72.84
72.89
72.15
72.78
727,200
+0.03(+0.04%)
Aug 23, 2018
72.85
73.06
72.61
72.75
703,646
-0.22(-0.30%)
Aug 22, 2018
73.11
73.33
72.64
72.97
492,558
-0.10(-0.14%)
Aug 21, 2018
73.00
73.50
72.69
73.07
648,183
+0.24(+0.33%)
Aug 20, 2018
72.00
72.90
71.74
72.83
924,250
+0.97(+1.35%)
Aug 17, 2018
71.19
72.08
70.98
71.86
728,900
+0.77(+1.08%)
Aug 16, 2018
71.14
71.50
70.64
71.09
653,206
+0.22(+0.31%)
Aug 15, 2018
70.99
71.22
70.40
70.87
788,452
-0.74(-1.03%)
Aug 14, 2018
71.31
72.11
71.07
71.61
971,568
+0.52(+0.73%)
Aug 13, 2018
71.81
72.03
71.00
71.09
1,035,807
-0.79(-1.10%)
Aug 10, 2018
72.08
72.31
71.42
71.88
933,300
-0.68(-0.94%)
Aug 09, 2018
72.88
73.30
72.46
72.56
1,415,012
-0.32(-0.44%)
Aug 08, 2018
72.23
73.15
71.76
72.88
1,392,088
+0.72(+1.00%)
Aug 07, 2018
73.68
73.90
71.53
72.16
1,790,008
-0.15(-0.21%)
Aug 06, 2018
70.00
73.14
68.20
72.31
4,053,128
+5.22(+7.78%)
Aug 03, 2018
67.10
67.63
66.67
67.09
1,165,800
+0.17(+0.25%)
Aug 02, 2018
66.27
67.20
65.96
66.92
623,487
-0.13(-0.19%)
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
.