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, 2012
41.62
42.62
41.50
42.57
633,511
+0.84(+2.01%)
Dec 28, 2012
41.91
42.20
41.72
41.73
514,486
-0.62(-1.46%)
Dec 27, 2012
42.55
42.55
41.55
42.35
716,422
-0.26(-0.61%)
Dec 26, 2012
42.90
43.04
42.44
42.61
629,259
-0.21(-0.49%)
Dec 24, 2012
42.75
42.94
42.64
42.82
307,310
-0.09(-0.21%)
Dec 21, 2012
42.95
43.14
42.65
42.91
1,080,648
-0.63(-1.45%)
Dec 20, 2012
42.68
43.56
42.56
43.54
903,043
+0.97(+2.28%)
Dec 19, 2012
42.81
43.24
42.55
42.57
1,138,057
-0.34(-0.79%)
Dec 18, 2012
42.20
42.98
42.08
42.91
927,578
+0.87(+2.07%)
Dec 17, 2012
41.61
42.08
41.55
42.04
1,233,631
+0.70(+1.69%)
Dec 14, 2012
41.49
42.01
41.18
41.34
840,836
-0.38(-0.91%)
Dec 13, 2012
42.08
42.21
41.55
41.72
702,533
-0.43(-1.02%)
Dec 12, 2012
42.62
42.72
42.10
42.15
720,031
-0.27(-0.64%)
Dec 11, 2012
42.39
42.59
42.21
42.42
856,059
+0.26(+0.62%)
Dec 10, 2012
42.00
42.26
41.92
42.16
699,808
+0.05(+0.12%)
Dec 07, 2012
41.65
42.12
41.02
42.11
835,299
+0.55(+1.32%)
Dec 06, 2012
41.26
41.56
40.78
41.56
864,780
+0.25(+0.61%)
Dec 05, 2012
41.15
41.61
40.66
41.31
694,618
+0.21(+0.51%)
Dec 04, 2012
40.32
41.26
40.32
41.10
600,518
+0.16(+0.39%)
Nov 30, 2012
41.13
41.18
40.67
40.94
824,012
-0.07(-0.17%)
Nov 29, 2012
40.92
41.14
40.60
41.01
580,650
+0.39(+0.96%)
Nov 28, 2012
40.45
40.75
39.73
40.62
1,011,332
-0.16(-0.39%)
Nov 27, 2012
40.93
41.25
40.62
40.78
654,693
-0.26(-0.63%)
Nov 26, 2012
40.39
41.05
40.28
41.04
862,967
+0.66(+1.63%)
Nov 23, 2012
40.00
40.38
39.93
40.38
358,248
+0.57(+1.43%)
Nov 21, 2012
39.56
39.97
39.34
39.81
796,032
+0.37(+0.94%)
Nov 20, 2012
39.74
39.84
39.35
39.44
667,032
-0.26(-0.65%)
Nov 19, 2012
39.37
39.73
39.09
39.70
889,181
+0.75(+1.93%)
Nov 16, 2012
39.02
39.19
38.62
38.95
1,053,261
-0.07(-0.18%)
Nov 15, 2012
38.80
39.24
38.68
39.02
1,577,177
+0.23(+0.59%)
Nov 14, 2012
39.08
39.33
38.65
38.79
890,960
-0.21(-0.54%)
Nov 13, 2012
39.02
39.78
38.50
39.00
957,077
-0.29(-0.74%)
Nov 12, 2012
39.14
39.61
38.90
39.29
946,725
+0.29(+0.74%)
Nov 09, 2012
38.95
39.46
38.89
39.00
753,671
+0.03(+0.08%)
Nov 08, 2012
39.77
39.84
38.78
38.97
1,481,340
-0.72(-1.81%)
Nov 07, 2012
40.03
40.27
39.22
39.69
1,069,227
-1.28(-3.12%)
Nov 06, 2012
39.82
41.09
39.72
40.97
1,218,203
+1.25(+3.15%)
Nov 05, 2012
38.50
39.83
38.50
39.72
1,060,144
+0.95(+2.45%)
Nov 02, 2012
39.26
39.27
38.47
38.77
1,760,620
-0.71(-1.80%)
Nov 01, 2012
38.70
39.72
38.58
39.48
991,378
+0.89(+2.31%)
Oct 31, 2012
38.75
39.90
38.58
38.59
991,957
+0.16(+0.42%)
Oct 26, 2012
38.87
38.43
38.43
38.43
567,000
-0.45(-1.16%)
Oct 25, 2012
39.04
39.29
38.28
38.88
626,047
+0.18(+0.47%)
Oct 24, 2012
39.17
39.29
38.60
38.70
460,826
-0.19(-0.49%)
Oct 23, 2012
38.67
39.17
38.64
38.89
627,568
-0.73(-1.84%)
Oct 19, 2012
40.69
40.69
39.46
39.62
944,507
-1.29(-3.15%)
Oct 18, 2012
40.84
41.25
40.72
40.91
577,101
-0.02(-0.05%)
Oct 17, 2012
40.77
41.13
40.74
40.93
407,113
+0.25(+0.61%)
Oct 16, 2012
40.24
40.73
40.06
40.68
634,976
+0.67(+1.67%)
Oct 15, 2012
40.00
40.03
39.34
40.01
754,237
+0.05(+0.13%)
Oct 12, 2012
40.05
40.34
39.81
39.96
770,430
+0.03(+0.08%)
Oct 11, 2012
40.07
40.16
39.70
39.93
894,410
+0.15(+0.38%)
Oct 10, 2012
39.97
39.99
39.50
39.78
514,043
-0.17(-0.43%)
Oct 09, 2012
40.65
40.88
39.88
39.95
831,991
-0.89(-2.18%)
Oct 08, 2012
41.03
41.03
40.70
40.84
481,947
-0.37(-0.90%)
Oct 05, 2012
41.29
41.76
41.05
41.21
558,704
+0.19(+0.46%)
Oct 04, 2012
41.02
41.20
40.85
41.02
608,834
+0.27(+0.66%)
Oct 03, 2012
41.09
41.36
40.48
40.75
621,821
-0.28(-0.68%)
Oct 02, 2012
40.99
41.27
40.65
41.03
1,117,781
+0.43(+1.06%)
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
.