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 29, 2006
41.08
41.26
40.69
40.77
157,400
-0.33(-0.80%)
Dec 28, 2006
41.25
41.27
40.76
41.10
219,100
-0.20(-0.50%)
Dec 27, 2006
40.91
41.36
40.79
41.30
209,300
+0.52(+1.26%)
Dec 26, 2006
40.74
40.98
40.59
40.79
184,100
-0.01(-0.02%)
Dec 22, 2006
41.00
41.55
40.77
40.80
198,100
-0.59(-1.41%)
Dec 21, 2006
42.00
42.00
41.26
41.38
224,200
-0.69(-1.63%)
Dec 20, 2006
42.05
42.45
41.91
42.07
275,500
-0.03(-0.08%)
Dec 19, 2006
41.52
42.29
41.26
42.10
343,700
+0.54(+1.31%)
Dec 18, 2006
41.86
42.23
41.56
41.56
236,600
-0.17(-0.42%)
Dec 15, 2006
42.34
42.40
41.73
41.73
274,300
-0.48(-1.14%)
Dec 14, 2006
41.95
42.62
41.86
42.22
239,000
+0.49(+1.17%)
Dec 13, 2006
41.71
41.88
41.41
41.73
245,800
+0.10(+0.24%)
Dec 12, 2006
41.70
41.70
41.23
41.62
252,000
-0.15(-0.36%)
Dec 11, 2006
41.71
41.91
41.55
41.77
173,600
+0.06(+0.16%)
Dec 08, 2006
42.40
42.54
41.57
41.71
295,500
-0.69(-1.62%)
Dec 07, 2006
42.20
42.70
41.97
42.40
261,500
+0.16(+0.37%)
Dec 06, 2006
42.44
42.78
42.15
42.24
370,900
-0.12(-0.28%)
Dec 05, 2006
42.12
42.93
42.12
42.36
432,600
+0.37(+0.88%)
Dec 04, 2006
41.95
42.20
41.56
41.99
208,500
+0.11(+0.26%)
Dec 01, 2006
41.55
42.38
41.40
41.88
541,000
-0.05(-0.13%)
Nov 30, 2006
41.67
42.31
41.57
41.94
318,400
+0.26(+0.62%)
Nov 29, 2006
40.85
41.72
40.74
41.67
342,400
+1.07(+2.65%)
Nov 28, 2006
40.73
40.94
40.30
40.60
310,800
-0.39(-0.96%)
Nov 27, 2006
41.45
41.71
40.74
40.99
547,200
-0.51(-1.22%)
Nov 24, 2006
41.75
41.80
41.45
41.50
135,200
-0.30(-0.72%)
Nov 22, 2006
41.50
41.88
41.48
41.80
335,700
+0.50(+1.21%)
Nov 21, 2006
40.61
41.38
40.56
41.30
320,300
+0.68(+1.69%)
Nov 20, 2006
40.41
40.72
40.12
40.62
305,900
+0.21(+0.51%)
Nov 17, 2006
40.45
40.45
39.92
40.41
424,100
-0.09(-0.22%)
Nov 16, 2006
40.88
41.30
40.41
40.50
688,900
-0.11(-0.27%)
Nov 15, 2006
40.50
40.77
40.13
40.61
243,100
+0.05(+0.11%)
Nov 14, 2006
39.98
40.74
39.81
40.56
344,000
+0.66(+1.67%)
Nov 13, 2006
40.08
40.30
39.76
39.90
391,300
-0.27(-0.68%)
Nov 10, 2006
39.99
40.40
39.75
40.17
284,700
+0.17(+0.44%)
Nov 09, 2006
40.23
40.31
39.90
40.00
534,400
-0.19(-0.47%)
Nov 08, 2006
39.50
40.30
39.10
40.19
569,600
+0.38(+0.94%)
Nov 07, 2006
39.94
40.37
39.77
39.81
460,400
-0.17(-0.43%)
Nov 06, 2006
39.88
40.11
39.65
39.98
513,100
+0.59(+1.48%)
Nov 03, 2006
38.62
40.01
38.62
39.40
995,500
+1.45(+3.82%)
Nov 02, 2006
38.81
39.00
37.85
37.95
819,500
+0.45(+1.20%)
Nov 01, 2006
37.83
38.59
37.30
37.50
862,900
-0.27(-0.71%)
Oct 31, 2006
37.39
37.95
37.36
37.77
547,300
+0.38(+1.02%)
Oct 30, 2006
37.67
37.70
37.23
37.39
256,200
-0.38(-1.01%)
Oct 27, 2006
38.20
38.38
37.66
37.77
242,700
-0.56(-1.46%)
Oct 26, 2006
38.11
38.45
37.75
38.33
339,900
+0.19(+0.50%)
Oct 25, 2006
37.62
38.35
37.14
38.14
389,200
+0.05(+0.13%)
Oct 24, 2006
37.38
38.12
37.20
38.09
294,900
+0.37(+0.97%)
Oct 23, 2006
37.20
37.78
37.10
37.73
433,900
+0.40(+1.07%)
Oct 20, 2006
38.48
38.50
37.05
37.33
663,900
-1.37(-3.54%)
Oct 19, 2006
38.30
38.80
38.16
38.70
297,800
+0.29(+0.76%)
Oct 18, 2006
39.10
39.31
38.29
38.41
315,500
-0.36(-0.93%)
Oct 17, 2006
38.85
39.19
38.55
38.77
448,100
-0.34(-0.86%)
Oct 16, 2006
38.35
39.22
38.27
39.10
496,200
+0.91(+2.38%)
Oct 13, 2006
38.34
38.42
37.99
38.19
326,000
-0.28(-0.71%)
Oct 12, 2006
37.97
38.48
37.95
38.47
188,100
+0.73(+1.92%)
Oct 11, 2006
37.58
38.09
37.50
37.74
428,500
-0.09(-0.24%)
Oct 10, 2006
37.85
38.10
37.59
37.83
326,100
-0.14(-0.37%)
Oct 09, 2006
37.47
38.32
37.30
37.97
420,200
+0.61(+1.63%)
Oct 06, 2006
37.73
37.73
37.28
37.36
590,200
-0.29(-0.77%)
Oct 05, 2006
37.30
37.73
36.83
37.65
604,200
+0.45(+1.22%)
Oct 04, 2006
36.15
37.33
36.02
37.20
767,400
+0.95(+2.64%)
Oct 03, 2006
37.10
37.12
36.15
36.24
526,000
-1.09(-2.92%)
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
.