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 (%)
Dec 31, 2002
17.16
18.04
17.16
17.80
243,800
+0.64(+3.73%)
Dec 30, 2002
17.05
17.25
16.95
17.16
186,600
+0.11(+0.65%)
Dec 27, 2002
17.43
17.43
17.05
17.05
94,900
-0.32(-1.87%)
Dec 26, 2002
17.23
17.52
17.23
17.38
200,300
+0.11(+0.67%)
Dec 24, 2002
17.30
17.37
17.19
17.26
77,200
-0.05(-0.29%)
Dec 23, 2002
17.37
17.47
17.07
17.31
306,900
-0.07(-0.37%)
Dec 20, 2002
17.95
18.00
17.11
17.38
718,600
-0.96(-5.24%)
Dec 19, 2002
18.23
18.38
18.15
18.34
210,900
+0.11(+0.60%)
Dec 18, 2002
18.40
18.40
18.09
18.23
187,000
-0.17(-0.95%)
Dec 17, 2002
18.32
18.57
18.32
18.40
211,600
-0.03(-0.16%)
Dec 16, 2002
18.06
18.45
18.05
18.43
268,000
+0.37(+2.05%)
Dec 13, 2002
17.95
18.23
17.75
18.06
170,900
+0.00(+0.00%)
Dec 12, 2002
17.98
18.15
17.86
18.06
185,100
+0.13(+0.75%)
Dec 11, 2002
17.95
18.09
17.73
17.93
239,100
+0.03(+0.14%)
Dec 10, 2002
17.80
18.05
17.79
17.90
321,700
+0.11(+0.62%)
Dec 09, 2002
18.02
18.07
17.75
17.79
212,900
-0.31(-1.71%)
Dec 06, 2002
17.86
18.22
17.75
18.10
185,100
+0.12(+0.64%)
Dec 05, 2002
18.14
18.18
17.95
17.98
366,900
-0.16(-0.85%)
Dec 04, 2002
17.70
18.25
17.56
18.14
325,400
+0.34(+1.91%)
Dec 03, 2002
18.32
18.32
17.70
17.80
413,000
-0.60(-3.26%)
Dec 02, 2002
18.95
18.95
18.32
18.40
737,300
+0.24(+1.35%)
Nov 29, 2002
17.68
18.40
17.68
18.16
384,700
+0.55(+3.12%)
Nov 27, 2002
16.77
17.65
16.77
17.61
491,600
+0.96(+5.77%)
Nov 26, 2002
16.59
16.90
16.52
16.64
296,100
+0.05(+0.33%)
Nov 25, 2002
16.20
16.68
16.02
16.59
288,000
+0.45(+2.76%)
Nov 22, 2002
16.11
16.32
15.95
16.14
142,900
-0.09(-0.55%)
Nov 21, 2002
16.12
16.40
15.86
16.23
485,400
+0.21(+1.34%)
Nov 20, 2002
15.71
16.07
15.53
16.02
148,000
+0.27(+1.71%)
Nov 19, 2002
15.85
16.14
15.71
15.75
158,100
-0.15(-0.94%)
Nov 18, 2002
16.35
16.41
15.78
15.90
291,800
-0.45(-2.75%)
Nov 15, 2002
16.02
16.45
15.97
16.35
437,100
+0.33(+2.03%)
Nov 14, 2002
15.66
16.12
15.66
16.02
496,000
+0.49(+3.15%)
Nov 13, 2002
15.55
15.70
15.43
15.54
264,500
-0.04(-0.22%)
Nov 12, 2002
15.60
15.82
15.50
15.57
167,100
-0.02(-0.13%)
Nov 11, 2002
15.75
16.05
15.57
15.59
137,700
-0.40(-2.50%)
Nov 08, 2002
16.12
16.16
15.62
15.99
163,500
-0.13(-0.84%)
Nov 07, 2002
16.73
16.73
16.07
16.12
238,700
-0.54(-3.21%)
Nov 06, 2002
16.53
16.94
16.23
16.66
198,600
+0.19(+1.15%)
Nov 05, 2002
16.46
16.52
16.25
16.47
242,000
-0.18(-1.08%)
Nov 04, 2002
16.48
16.88
16.25
16.65
441,900
+0.52(+3.22%)
Nov 01, 2002
15.14
16.27
15.07
16.13
714,200
+0.98(+6.50%)
Oct 31, 2002
14.93
15.50
14.93
15.14
350,000
+0.29(+1.95%)
Oct 30, 2002
14.57
15.15
14.57
14.86
301,900
+0.36(+2.45%)
Oct 29, 2002
14.65
14.90
14.40
14.50
312,900
-0.13(-0.92%)
Oct 28, 2002
14.88
15.05
14.57
14.63
366,000
-0.04(-0.27%)
Oct 25, 2002
14.25
14.71
14.20
14.68
241,200
+0.44(+3.09%)
Oct 24, 2002
14.70
14.85
14.23
14.23
215,200
-0.39(-2.67%)
Oct 23, 2002
14.73
15.01
14.47
14.62
407,500
-0.15(-1.02%)
Oct 22, 2002
15.07
15.07
14.62
14.78
188,500
-0.32(-2.12%)
Oct 21, 2002
14.72
15.18
14.40
15.10
165,400
+0.32(+2.17%)
Oct 18, 2002
15.00
15.15
14.64
14.78
164,300
-0.48(-3.15%)
Oct 17, 2002
14.57
15.35
14.57
15.26
280,100
+0.98(+6.87%)
Oct 16, 2002
14.93
15.01
14.24
14.28
186,200
-0.73(-4.87%)
Oct 15, 2002
14.70
15.01
14.70
15.01
302,800
+0.63(+4.38%)
Oct 14, 2002
14.56
14.71
14.24
14.38
320,000
-0.19(-1.27%)
Oct 11, 2002
14.50
14.89
14.40
14.56
244,200
+0.50(+3.52%)
Oct 10, 2002
13.32
14.06
13.17
14.06
300,900
+0.92(+7.00%)
Oct 09, 2002
13.78
13.81
13.05
13.14
1,280,000
-0.66(-4.78%)
Oct 08, 2002
13.65
13.96
13.25
13.80
389,700
+0.23(+1.69%)
Oct 07, 2002
14.26
14.33
13.50
13.57
20,000
-0.69(-4.80%)
Oct 04, 2002
15.00
15.08
14.00
14.26
453,400
-0.64(-4.30%)
Oct 03, 2002
15.32
15.50
14.90
14.90
294,700
-0.50(-3.25%)
Oct 02, 2002
15.75
16.09
15.40
15.40
304,700
-0.45(-2.84%)
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
.