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, 2010
38.41
38.82
38.16
38.50
1,158,802
-0.38(-0.98%)
Nov 29, 2010
38.34
39.10
37.39
38.88
1,818,916
-0.03(-0.08%)
Nov 26, 2010
39.13
39.33
38.90
38.91
548,331
-0.72(-1.82%)
Nov 24, 2010
39.59
39.63
39.63
39.63
985,783
+0.62(+1.59%)
Nov 23, 2010
39.24
39.31
38.50
39.01
2,702,670
-0.61(-1.54%)
Nov 22, 2010
40.17
40.17
38.98
39.62
2,869,685
-0.71(-1.76%)
Nov 19, 2010
40.89
41.15
40.08
40.33
1,522,247
-0.54(-1.32%)
Nov 18, 2010
40.80
42.14
40.69
40.87
1,844,411
+0.62(+1.54%)
Nov 17, 2010
40.03
41.01
39.95
40.25
1,463,504
+0.30(+0.75%)
Nov 16, 2010
41.25
41.64
39.70
39.95
2,190,468
-2.12(-5.04%)
Nov 15, 2010
41.85
42.40
41.85
42.07
1,064,051
+0.35(+0.84%)
Nov 12, 2010
42.24
42.55
41.56
41.72
971,430
-0.81(-1.90%)
Nov 11, 2010
42.23
42.76
42.15
42.53
965,633
-0.21(-0.49%)
Nov 10, 2010
42.69
42.77
42.13
42.74
794,562
+0.13(+0.31%)
Nov 09, 2010
42.83
43.22
42.26
42.61
1,105,580
-0.15(-0.35%)
Nov 08, 2010
42.20
42.82
42.15
42.76
1,236,171
+0.28(+0.66%)
Nov 05, 2010
41.09
42.56
40.91
42.48
1,900,949
+1.37(+3.33%)
Nov 04, 2010
39.97
41.13
39.94
41.11
1,225,577
+1.56(+3.94%)
Nov 03, 2010
39.67
39.70
38.81
39.55
741,737
-0.08(-0.20%)
Nov 02, 2010
39.37
39.78
39.24
39.63
795,699
+0.72(+1.85%)
Nov 01, 2010
38.83
39.41
38.67
38.91
676,851
+0.30(+0.78%)
Oct 29, 2010
38.65
38.90
38.44
38.61
957,506
-0.13(-0.34%)
Oct 28, 2010
38.28
38.93
38.19
38.74
1,096,251
+0.67(+1.76%)
Oct 27, 2010
38.86
38.86
37.75
38.07
1,312,329
-0.99(-2.53%)
Oct 25, 2010
39.51
39.73
39.00
39.06
921,292
-0.15(-0.38%)
Oct 22, 2010
39.50
39.58
39.03
39.21
536,696
-0.14(-0.36%)
Oct 21, 2010
39.47
39.78
39.06
39.35
775,621
+0.12(+0.31%)
Oct 20, 2010
38.78
39.47
38.78
39.23
817,005
+0.60(+1.55%)
Oct 19, 2010
39.08
39.37
38.42
38.63
1,239,429
-1.05(-2.65%)
Oct 18, 2010
39.46
39.85
39.07
39.68
1,120,534
+0.30(+0.76%)
Oct 15, 2010
40.16
40.16
39.19
39.38
1,181,526
-0.54(-1.35%)
Oct 14, 2010
40.58
40.69
39.55
39.92
1,031,383
-0.60(-1.48%)
Oct 13, 2010
40.11
40.82
39.97
40.52
994,603
+0.65(+1.63%)
Oct 12, 2010
39.73
39.95
39.05
39.87
647,324
+0.02(+0.05%)
Oct 11, 2010
40.28
40.40
39.72
39.85
684,485
-0.38(-0.94%)
Oct 08, 2010
40.23
40.40
39.63
40.23
685,630
+0.56(+1.41%)
Oct 07, 2010
40.54
40.54
39.47
39.67
2,142,287
-0.66(-1.64%)
Oct 06, 2010
39.86
40.40
39.75
40.33
1,343,784
+0.40(+1.00%)
Oct 05, 2010
38.75
40.12
38.75
39.93
1,536,700
+1.58(+4.12%)
Oct 04, 2010
38.93
39.12
38.15
38.35
922,609
-0.66(-1.69%)
Oct 01, 2010
39.01
39.63
38.97
39.01
1,502,754
+0.31(+0.79%)
Sep 30, 2010
38.70
39.28
38.41
38.70
800
+0.06(+0.16%)
Sep 29, 2010
37.67
38.87
37.52
38.64
1,509,181
+0.89(+2.36%)
Sep 28, 2010
37.86
37.88
37.17
37.75
1,063,011
+0.03(+0.08%)
Sep 27, 2010
37.41
38.20
37.09
37.72
1,165,613
+0.31(+0.83%)
Sep 24, 2010
37.15
37.59
37.08
37.41
871,715
+0.82(+2.24%)
Sep 23, 2010
36.71
37.05
36.43
36.59
1,105,924
-0.47(-1.27%)
Sep 22, 2010
37.00
37.50
36.75
37.06
1,009,612
+0.05(+0.14%)
Sep 21, 2010
36.92
37.34
36.75
37.01
1,061,103
+0.11(+0.30%)
Sep 20, 2010
36.39
36.96
36.15
36.90
987,820
+0.79(+2.19%)
Sep 17, 2010
36.11
36.38
35.73
36.11
972,276
-0.16(-0.44%)
Sep 15, 2010
36.35
36.66
36.03
36.27
1,551,277
-0.16(-0.44%)
Sep 14, 2010
36.99
36.99
36.42
36.43
1,151,213
-0.62(-1.67%)
Sep 13, 2010
37.18
37.40
36.72
37.05
1,500,519
+0.21(+0.57%)
Sep 10, 2010
37.07
37.46
36.80
36.84
797,776
-0.12(-0.32%)
Sep 09, 2010
37.49
37.54
36.67
36.96
600,560
-0.09(-0.24%)
Sep 08, 2010
37.36
37.45
36.91
37.05
1,008,106
-0.27(-0.72%)
Sep 07, 2010
36.82
37.59
36.82
37.32
133
+0.20(+0.54%)
Sep 03, 2010
37.14
37.49
36.63
37.12
757,575
+0.31(+0.84%)
Sep 02, 2010
36.16
36.96
36.04
36.81
1,014,740
+0.81(+2.25%)
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
.