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 29, 2019
92.54
92.83
91.62
92.09
992,000
-0.44(-0.48%)
Nov 27, 2019
91.75
93.44
91.65
92.53
1,302,100
+0.97(+1.06%)
Nov 26, 2019
90.88
91.77
89.22
91.56
2,095,081
+0.81(+0.89%)
Nov 25, 2019
95.26
95.66
90.42
90.75
3,113,100
-2.63(-2.82%)
Nov 22, 2019
93.75
94.16
93.00
93.38
1,062,900
+0.09(+0.10%)
Nov 21, 2019
94.44
94.64
93.03
93.29
783,019
-0.97(-1.03%)
Nov 20, 2019
94.19
94.76
93.64
94.26
837,399
-0.25(-0.26%)
Nov 19, 2019
93.98
95.17
93.70
94.51
1,075,014
+0.81(+0.86%)
Nov 18, 2019
94.18
94.18
92.81
93.70
1,376,739
-0.63(-0.67%)
Nov 15, 2019
94.86
94.94
94.23
94.33
954,800
-0.17(-0.18%)
Nov 14, 2019
93.20
94.73
93.08
94.50
919,302
+1.28(+1.37%)
Nov 13, 2019
94.75
94.75
93.00
93.22
1,160,302
-1.99(-2.09%)
Nov 12, 2019
95.02
95.75
94.94
95.21
768,768
+0.09(+0.09%)
Nov 11, 2019
93.93
95.55
93.58
95.12
993,525
+0.52(+0.55%)
Nov 08, 2019
95.25
95.80
94.42
94.60
1,546,100
-1.11(-1.16%)
Nov 07, 2019
97.62
98.08
95.46
95.71
897,246
-1.23(-1.27%)
Nov 06, 2019
97.35
97.39
96.32
96.94
832,706
-0.39(-0.40%)
Nov 05, 2019
97.36
97.75
96.89
97.33
708,075
+0.34(+0.35%)
Nov 04, 2019
96.60
97.56
96.49
96.99
757,724
+0.92(+0.96%)
Nov 01, 2019
94.25
96.32
94.17
96.07
1,123,900
+2.49(+2.66%)
Oct 31, 2019
94.53
95.00
93.05
93.58
824,486
-1.26(-1.33%)
Oct 30, 2019
94.48
94.97
93.98
94.84
467,466
+0.55(+0.58%)
Oct 29, 2019
93.80
95.03
93.79
94.29
622,484
-0.12(-0.13%)
Oct 28, 2019
94.33
94.74
94.00
94.41
463,437
+0.48(+0.51%)
Oct 25, 2019
93.21
94.03
93.21
93.93
405,400
+0.56(+0.60%)
Oct 24, 2019
93.23
93.80
93.02
93.37
458,230
+0.47(+0.51%)
Oct 23, 2019
93.50
94.00
92.55
92.90
675,424
-0.62(-0.66%)
Oct 22, 2019
93.24
94.04
93.03
93.52
563,858
+0.41(+0.44%)
Oct 21, 2019
93.75
94.44
93.06
93.11
811,839
+0.21(+0.23%)
Oct 18, 2019
92.97
93.15
92.32
92.90
652,700
-0.36(-0.39%)
Oct 17, 2019
92.29
93.57
92.07
93.26
748,390
+1.45(+1.58%)
Oct 16, 2019
91.86
92.20
91.45
91.81
794,930
-0.78(-0.84%)
Oct 15, 2019
91.81
93.01
91.36
92.59
582,122
+1.24(+1.36%)
Oct 14, 2019
91.48
92.22
90.97
91.35
435,711
-0.50(-0.54%)
Oct 11, 2019
90.66
92.58
90.52
91.85
893,100
+2.21(+2.47%)
Oct 10, 2019
89.16
90.65
88.60
89.64
861,871
+0.58(+0.65%)
Oct 09, 2019
89.27
89.41
88.44
89.06
556,509
+0.72(+0.82%)
Oct 08, 2019
88.10
89.41
86.94
88.34
1,115,827
-0.56(-0.63%)
Oct 07, 2019
89.37
90.07
88.90
88.90
492,802
-0.92(-1.02%)
Oct 04, 2019
88.07
89.88
87.96
89.82
602,100
+1.81(+2.06%)
Oct 03, 2019
87.33
88.16
86.24
88.01
489,511
+0.12(+0.14%)
Oct 02, 2019
88.74
89.00
86.95
87.89
1,336,808
-1.63(-1.82%)
Oct 01, 2019
92.02
92.38
89.32
89.52
698,026
-1.98(-2.16%)
Sep 30, 2019
90.69
91.90
90.69
91.50
666,359
+0.81(+0.89%)
Sep 27, 2019
91.14
91.49
90.44
90.69
518,800
-0.29(-0.32%)
Sep 26, 2019
91.11
91.70
90.40
90.98
451,922
-0.29(-0.32%)
Sep 25, 2019
89.65
91.55
89.61
91.27
586,374
+0.85(+0.94%)
Sep 24, 2019
91.34
91.83
89.84
90.42
894,530
-0.87(-0.95%)
Sep 23, 2019
91.25
91.79
90.27
91.29
1,040,995
-0.50(-0.54%)
Sep 20, 2019
92.50
92.99
91.50
91.79
4,352,900
-0.45(-0.49%)
Sep 19, 2019
93.13
93.67
91.68
92.24
1,057,074
-0.93(-1.00%)
Sep 18, 2019
93.16
94.10
92.58
93.17
1,123,924
-0.38(-0.41%)
Sep 17, 2019
92.25
93.90
91.98
93.55
1,097,737
+0.88(+0.95%)
Sep 16, 2019
91.16
92.99
90.85
92.67
1,374,744
+1.46(+1.60%)
Sep 13, 2019
90.94
91.82
90.77
91.21
1,038,600
+0.83(+0.92%)
Sep 12, 2019
90.00
90.76
89.88
90.38
1,057,700
+0.58(+0.65%)
Sep 11, 2019
90.00
90.61
89.06
89.80
1,410,389
-0.17(-0.19%)
Sep 10, 2019
91.93
92.18
89.33
89.97
1,669,945
-2.15(-2.33%)
Sep 09, 2019
92.88
93.93
91.98
92.12
1,555,181
-0.20(-0.22%)
Sep 06, 2019
91.43
92.70
91.43
92.32
859,300
+0.96(+1.05%)
Sep 05, 2019
91.49
92.25
91.00
91.36
1,075,579
+0.49(+0.54%)
Sep 04, 2019
90.01
91.21
89.85
90.87
1,082,514
+1.58(+1.77%)
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
.