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, 2003
24.10
24.15
23.80
24.00
144,500
+0.00(+0.02%)
Dec 30, 2003
23.95
24.09
23.85
24.00
235,800
-0.05(-0.23%)
Dec 29, 2003
23.88
24.29
23.80
24.05
227,900
+0.28(+1.18%)
Dec 26, 2003
23.80
23.82
23.69
23.77
93,000
+0.03(+0.13%)
Dec 24, 2003
23.70
23.98
23.62
23.75
137,000
+0.25(+1.04%)
Dec 23, 2003
23.34
23.53
23.07
23.50
262,300
+0.07(+0.32%)
Dec 22, 2003
23.43
23.57
23.20
23.43
255,400
+0.07(+0.30%)
Dec 19, 2003
23.35
23.55
23.25
23.36
175,500
-0.05(-0.23%)
Dec 18, 2003
23.57
23.57
23.23
23.41
234,700
-0.06(-0.26%)
Dec 17, 2003
23.35
23.62
23.30
23.47
125,300
+0.05(+0.23%)
Dec 16, 2003
23.56
23.64
23.08
23.41
255,500
-0.02(-0.09%)
Dec 15, 2003
24.00
24.00
23.45
23.43
204,100
-0.52(-2.15%)
Dec 12, 2003
23.92
23.95
23.65
23.95
189,100
+0.02(+0.10%)
Dec 11, 2003
22.89
24.00
22.89
23.93
356,800
+1.07(+4.70%)
Dec 10, 2003
23.21
23.23
22.82
22.85
215,600
-0.49(-2.10%)
Dec 09, 2003
23.96
23.96
23.26
23.34
173,800
-0.45(-1.89%)
Dec 08, 2003
23.57
23.79
23.43
23.79
210,600
+0.23(+0.98%)
Dec 05, 2003
23.60
23.70
23.42
23.56
177,800
-0.03(-0.13%)
Dec 04, 2003
23.85
23.90
23.32
23.59
242,600
-0.32(-1.34%)
Dec 03, 2003
24.37
24.37
23.87
23.91
360,300
-0.57(-2.31%)
Dec 02, 2003
23.40
24.48
23.40
24.48
740,800
+1.20(+5.13%)
Dec 01, 2003
22.96
23.45
22.96
23.28
138,400
+0.31(+1.35%)
Nov 28, 2003
22.90
23.08
22.82
22.97
44,800
+0.10(+0.44%)
Nov 26, 2003
23.04
23.05
22.62
22.87
224,000
-0.05(-0.22%)
Nov 25, 2003
23.40
23.59
22.91
22.92
555,700
-0.48(-2.05%)
Nov 24, 2003
22.75
23.62
22.48
23.40
533,300
+1.06(+4.77%)
Nov 21, 2003
22.02
22.41
22.00
22.34
423,900
+0.35(+1.59%)
Nov 20, 2003
21.38
22.07
21.38
21.98
495,200
+0.66(+3.12%)
Nov 19, 2003
21.20
21.45
20.93
21.32
278,000
+0.26(+1.23%)
Nov 18, 2003
21.37
21.43
21.06
21.06
261,000
-0.27(-1.24%)
Nov 17, 2003
21.36
21.37
21.15
21.32
305,200
-0.18(-0.81%)
Nov 14, 2003
21.79
21.98
21.50
21.50
290,800
-0.29(-1.31%)
Nov 13, 2003
21.90
21.90
21.69
21.79
356,800
-0.07(-0.30%)
Nov 12, 2003
21.80
21.80
21.60
21.85
471,800
+0.12(+0.53%)
Nov 11, 2003
21.93
22.07
21.76
21.73
287,300
-0.19(-0.87%)
Nov 10, 2003
22.32
22.40
21.86
21.93
334,800
-0.46(-2.08%)
Nov 07, 2003
22.95
23.09
22.39
22.39
352,800
-0.51(-2.23%)
Nov 06, 2003
22.93
22.98
22.55
22.90
228,700
+0.14(+0.64%)
Nov 05, 2003
23.02
23.13
22.36
22.75
334,100
-0.21(-0.94%)
Nov 04, 2003
23.02
23.13
22.97
22.97
224,122
+0.11(+0.50%)
Nov 03, 2003
23.16
23.32
22.59
22.86
419,380
-0.30(-1.32%)
Oct 31, 2003
22.35
23.27
22.05
23.16
966,300
+1.09(+4.92%)
Oct 30, 2003
24.64
24.97
21.62
22.07
1,897,800
-2.37(-9.70%)
Oct 29, 2003
24.85
24.85
24.23
24.45
344,400
-0.41(-1.63%)
Oct 28, 2003
24.43
24.85
24.43
24.85
116,500
+0.53(+2.18%)
Oct 27, 2003
24.00
24.37
23.98
24.32
237,200
+0.32(+1.31%)
Oct 24, 2003
24.05
24.08
23.66
24.00
121,200
-0.12(-0.50%)
Oct 23, 2003
24.10
24.30
24.03
24.12
101,800
-0.04(-0.17%)
Oct 22, 2003
24.20
24.23
23.96
24.16
125,600
-0.04(-0.14%)
Oct 21, 2003
24.13
24.21
24.00
24.20
113,200
-0.03(-0.10%)
Oct 20, 2003
24.27
24.30
24.11
24.23
116,500
+0.07(+0.27%)
Oct 17, 2003
24.68
24.70
24.00
24.16
98,900
-0.36(-1.49%)
Oct 16, 2003
24.36
24.57
24.41
24.52
100,600
+0.16(+0.68%)
Oct 15, 2003
24.80
24.80
24.23
24.36
106,900
-0.33(-1.34%)
Oct 14, 2003
24.75
24.85
24.62
24.69
173,800
+0.07(+0.26%)
Oct 13, 2003
24.07
24.62
24.15
24.62
154,400
+0.55(+2.28%)
Oct 10, 2003
24.12
24.23
23.99
24.07
147,800
+0.10(+0.42%)
Oct 09, 2003
24.20
24.20
23.78
23.98
232,100
-0.11(-0.48%)
Oct 08, 2003
24.05
24.20
24.05
24.09
153,300
+0.11(+0.46%)
Oct 07, 2003
24.00
24.02
23.80
23.98
132,300
-0.02(-0.08%)
Oct 06, 2003
23.64
24.10
23.64
24.00
163,700
+0.43(+1.80%)
Oct 03, 2003
23.77
23.87
23.55
23.57
220,900
+0.02(+0.11%)
Oct 02, 2003
23.74
23.81
23.50
23.55
180,900
-0.18(-0.78%)
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
.