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, 2016
62.38
63.42
61.99
62.01
1,759,017
+0.29(+0.47%)
Nov 29, 2016
61.80
62.12
61.07
61.72
1,371,463
-0.20(-0.32%)
Nov 28, 2016
62.13
62.62
61.83
61.92
1,606,207
-0.25(-0.40%)
Nov 25, 2016
62.10
62.27
61.38
62.17
637,195
+0.48(+0.78%)
Nov 23, 2016
61.69
61.69
61.69
0
+2.37(+4.00%)
Nov 22, 2016
57.55
59.72
57.27
59.32
3,155,205
+1.32(+2.28%)
Nov 21, 2016
58.50
58.70
57.92
58.00
1,085,638
-0.15(-0.26%)
Nov 18, 2016
58.62
58.75
57.91
58.15
955,106
-0.68(-1.16%)
Nov 17, 2016
58.71
58.98
58.48
58.83
890,903
+0.20(+0.34%)
Nov 16, 2016
58.72
59.19
58.31
58.63
1,457,082
-0.56(-0.95%)
Nov 15, 2016
58.91
59.28
58.09
59.19
1,534,522
+0.56(+0.96%)
Nov 14, 2016
56.17
58.88
55.72
58.63
2,709,704
+3.01(+5.41%)
Nov 11, 2016
55.77
56.21
55.31
55.62
1,122,274
-0.27(-0.48%)
Nov 10, 2016
55.59
56.69
55.29
55.89
1,673,540
+0.98(+1.78%)
Nov 09, 2016
53.03
55.89
53.03
54.91
2,822,225
+4.92(+9.84%)
Nov 08, 2016
49.43
50.38
49.17
49.99
868,979
+0.57(+1.15%)
Nov 07, 2016
50.15
50.29
49.16
49.42
1,492,079
+0.17(+0.35%)
Nov 04, 2016
50.79
50.80
49.25
49.25
1,078,661
-1.78(-3.49%)
Nov 03, 2016
50.75
51.21
50.10
51.03
571,435
+0.48(+0.95%)
Nov 02, 2016
50.72
51.20
50.30
50.55
518,351
-0.20(-0.39%)
Nov 01, 2016
51.99
51.99
50.22
50.75
957,096
-0.83(-1.61%)
Oct 31, 2016
51.38
51.78
51.18
51.58
532,260
+0.48(+0.94%)
Oct 28, 2016
50.76
51.84
50.74
51.10
510,241
+0.42(+0.83%)
Oct 27, 2016
51.23
51.33
50.61
50.68
496,036
-0.19(-0.37%)
Oct 26, 2016
50.05
51.18
49.90
50.87
468,333
+0.44(+0.87%)
Oct 25, 2016
50.71
51.07
50.39
50.43
798,136
-0.55(-1.08%)
Oct 24, 2016
50.95
51.21
50.80
50.98
387,682
+0.43(+0.85%)
Oct 21, 2016
50.23
50.72
49.84
50.55
514,059
-0.12(-0.24%)
Oct 20, 2016
50.49
50.81
50.21
50.67
496,481
-0.11(-0.22%)
Oct 19, 2016
50.84
51.12
50.72
50.78
449,358
+0.20(+0.40%)
Oct 18, 2016
50.95
51.13
50.46
50.58
510,038
+0.30(+0.60%)
Oct 17, 2016
50.05
50.73
49.93
50.28
433,011
+0.23(+0.46%)
Oct 14, 2016
50.44
50.77
50.05
50.05
783,320
-0.14(-0.28%)
Oct 13, 2016
49.82
50.38
49.68
50.19
519,592
-0.17(-0.34%)
Oct 12, 2016
50.07
50.67
49.62
50.36
813,681
+0.26(+0.52%)
Oct 11, 2016
51.61
51.62
49.99
50.10
570,977
-1.74(-3.36%)
Oct 10, 2016
52.27
52.58
51.80
51.84
359,831
+0.01(+0.02%)
Oct 07, 2016
52.42
52.42
51.75
51.83
648,715
-0.56(-1.07%)
Oct 06, 2016
52.12
52.41
51.67
52.39
643,579
+0.06(+0.11%)
Oct 05, 2016
51.73
52.53
51.68
52.33
622,972
+1.01(+1.97%)
Oct 04, 2016
51.93
52.31
51.28
51.32
564,875
-0.64(-1.23%)
Oct 03, 2016
51.48
51.99
51.02
51.96
777,531
+0.24(+0.46%)
Sep 30, 2016
51.97
52.19
51.68
51.72
1,164,752
-0.24(-0.46%)
Sep 29, 2016
52.21
52.79
51.94
51.96
532,961
-0.25(-0.48%)
Sep 28, 2016
51.10
52.26
51.10
52.21
837,069
+1.46(+2.88%)
Sep 27, 2016
50.63
50.93
50.34
50.75
902,725
+0.04(+0.08%)
Sep 26, 2016
50.48
51.07
50.40
50.71
335,980
+0.06(+0.12%)
Sep 23, 2016
51.06
51.47
50.64
50.65
412,385
-0.56(-1.09%)
Sep 22, 2016
51.16
51.47
50.87
51.21
379,016
+0.57(+1.13%)
Sep 21, 2016
49.96
50.68
49.64
50.64
560,963
+0.73(+1.46%)
Sep 20, 2016
50.64
50.77
49.90
49.91
377,394
-0.36(-0.72%)
Sep 19, 2016
49.88
50.58
49.88
50.27
789,292
+0.60(+1.21%)
Sep 16, 2016
49.86
49.86
49.15
49.67
736,371
-0.47(-0.94%)
Sep 15, 2016
49.37
50.31
49.17
50.14
597,354
+0.84(+1.70%)
Sep 14, 2016
50.15
50.27
49.21
49.30
705,655
-0.85(-1.69%)
Sep 13, 2016
50.09
50.51
49.91
50.15
671,009
-0.46(-0.91%)
Sep 12, 2016
49.84
50.92
49.70
50.61
798,802
+0.46(+0.92%)
Sep 09, 2016
51.19
51.28
50.15
50.15
758,690
-1.42(-2.75%)
Sep 08, 2016
51.86
52.08
51.54
51.57
740,834
-0.21(-0.41%)
Sep 07, 2016
51.50
51.86
51.27
51.78
802,176
+0.12(+0.23%)
Sep 06, 2016
52.46
52.79
51.40
51.66
709,016
-0.59(-1.13%)
Sep 02, 2016
52.42
52.25
52.25
52.25
956,400
+0.22(+0.42%)
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
.