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 (%)
Nov 30, 2009
36.15
36.63
34.62
34.99
2,898,086
-0.59(-1.66%)
Nov 27, 2009
35.62
36.15
34.65
35.58
1,850,498
-1.03(-2.81%)
Nov 25, 2009
36.06
36.84
35.99
36.61
2,932,905
+0.63(+1.75%)
Nov 24, 2009
36.59
36.73
35.80
35.98
2,872,868
-0.44(-1.21%)
Nov 23, 2009
37.22
37.29
35.86
36.42
3,999,733
-0.17(-0.46%)
Nov 20, 2009
36.38
36.90
35.78
36.59
4,756,840
+0.03(+0.08%)
Nov 19, 2009
37.90
37.94
36.05
36.56
7,036,924
-1.48(-3.89%)
Nov 18, 2009
39.19
39.30
37.89
38.04
6,253,053
-0.84(-2.16%)
Nov 17, 2009
40.89
40.91
38.44
38.88
12,619,192
-6.61(-14.53%)
Nov 16, 2009
44.19
46.18
44.19
45.49
2,241,715
+1.54(+3.50%)
Nov 13, 2009
43.63
44.86
43.51
43.95
1,617,495
+0.19(+0.43%)
Nov 12, 2009
44.49
44.75
43.67
43.76
983,540
-0.81(-1.82%)
Nov 11, 2009
44.49
44.93
44.03
44.57
1,063,833
+0.57(+1.30%)
Nov 10, 2009
44.19
44.59
43.50
44.00
1,837,230
-1.29(-2.85%)
Nov 09, 2009
44.34
45.33
44.34
45.29
837,774
+1.48(+3.38%)
Nov 06, 2009
43.86
44.57
43.29
43.81
870,215
-0.46(-1.04%)
Nov 05, 2009
43.70
44.62
43.63
44.27
913,698
+1.03(+2.38%)
Nov 04, 2009
43.50
44.21
43.06
43.24
1,342,749
+0.30(+0.70%)
Nov 03, 2009
41.98
43.33
41.65
42.94
1,655,309
+0.34(+0.80%)
Nov 02, 2009
41.95
43.60
41.30
42.60
1,848,828
+0.31(+0.73%)
Oct 30, 2009
43.99
44.25
42.22
42.29
1,850,999
-1.89(-4.28%)
Oct 29, 2009
43.59
44.75
43.20
44.18
1,279,530
+1.08(+2.51%)
Oct 28, 2009
45.53
45.69
43.05
43.10
2,040,105
-2.79(-6.08%)
Oct 27, 2009
46.07
46.46
45.58
45.89
1,119,886
-0.10(-0.22%)
Oct 26, 2009
46.86
47.90
45.90
45.99
1,808,171
-0.93(-1.98%)
Oct 23, 2009
46.71
47.09
46.51
46.92
1,717,835
-0.23(-0.49%)
Oct 22, 2009
45.89
47.49
45.19
47.15
2,028,982
+1.36(+2.97%)
Oct 21, 2009
45.09
46.53
45.09
45.79
1,647,136
+0.36(+0.79%)
Oct 20, 2009
44.90
45.52
44.88
45.43
1,158,894
-0.62(-1.35%)
Oct 19, 2009
46.42
46.43
45.68
46.05
1,312,126
-0.12(-0.26%)
Oct 16, 2009
45.42
46.57
45.02
46.17
1,689,855
+0.29(+0.63%)
Oct 15, 2009
44.94
46.16
44.43
45.88
2,338,207
+0.80(+1.77%)
Oct 14, 2009
44.85
45.13
44.30
45.08
1,346,874
+0.63(+1.42%)
Oct 13, 2009
44.01
44.60
43.53
44.45
1,234,635
+0.37(+0.84%)
Oct 12, 2009
44.38
44.59
43.89
44.08
710,184
-0.01(-0.02%)
Oct 09, 2009
44.04
44.38
43.62
44.09
1,047,950
+0.08(+0.18%)
Oct 08, 2009
44.84
45.11
43.73
44.01
1,837,090
-0.16(-0.36%)
Oct 07, 2009
44.30
44.81
43.56
44.17
1,715,007
-0.60(-1.34%)
Oct 06, 2009
44.71
45.37
44.40
44.77
1,448,554
+0.59(+1.34%)
Oct 05, 2009
43.84
44.32
43.35
44.18
947,976
+0.67(+1.54%)
Oct 02, 2009
43.61
44.45
43.35
43.51
950,753
-0.77(-1.74%)
Oct 01, 2009
45.84
46.10
44.20
44.28
1,062,658
-1.67(-3.63%)
Sep 30, 2009
46.63
46.96
45.06
45.95
1,239,961
-0.56(-1.20%)
Sep 29, 2009
46.36
47.08
46.12
46.51
763,152
+0.23(+0.50%)
Sep 28, 2009
45.29
46.48
45.21
46.28
731,944
+1.12(+2.48%)
Sep 25, 2009
45.40
45.76
44.80
45.16
1,162,405
-0.52(-1.14%)
Sep 24, 2009
46.86
46.87
45.13
45.68
1,745,291
-0.88(-1.89%)
Sep 23, 2009
47.65
47.84
46.49
46.56
892,586
-1.02(-2.14%)
Sep 22, 2009
47.69
48.12
47.43
47.58
1,085,602
+0.41(+0.87%)
Sep 21, 2009
47.89
48.14
46.77
47.17
1,226,655
-1.36(-2.80%)
Sep 18, 2009
49.24
49.45
48.23
48.53
1,373,261
-0.36(-0.74%)
Sep 17, 2009
48.76
49.73
48.13
48.89
1,763,100
+1.76(+3.73%)
Sep 16, 2009
47.09
48.92
46.81
47.13
2,014,158
+0.23(+0.49%)
Sep 15, 2009
46.90
47.06
45.72
46.90
1,908,956
+0.16(+0.34%)
Sep 14, 2009
46.03
46.99
45.52
46.74
894,243
+0.10(+0.21%)
Sep 11, 2009
47.10
47.50
46.04
46.64
1,233,351
-0.34(-0.72%)
Sep 10, 2009
46.42
46.98
45.92
46.98
808,755
+0.56(+1.21%)
Sep 09, 2009
45.75
46.77
45.46
46.42
1,284,584
+0.54(+1.18%)
Sep 08, 2009
45.43
46.15
45.23
45.88
1,285,956
+1.03(+2.30%)
Sep 04, 2009
44.16
45.15
44.00
44.85
1,615,925
+0.67(+1.52%)
Sep 03, 2009
43.47
44.26
43.34
44.18
1,372,374
+0.95(+2.20%)
Sep 02, 2009
43.16
43.59
42.90
43.23
1,868,864
-0.14(-0.32%)
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
.