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, 2018
57.68
58.47
57.58
58.46
676,100
+0.88(+1.53%)
Dec 28, 2018
58.52
58.75
57.37
57.58
1,027,700
-0.76(-1.30%)
Dec 27, 2018
56.51
58.34
55.99
58.34
922,534
+0.48(+0.83%)
Dec 26, 2018
55.79
57.93
55.17
57.86
963,419
+2.62(+4.74%)
Dec 24, 2018
55.71
56.53
55.24
55.24
863,600
-0.68(-1.22%)
Dec 21, 2018
57.07
57.88
55.56
55.92
2,280,800
-1.19(-2.08%)
Dec 20, 2018
57.27
58.12
56.31
57.11
1,465,732
-0.34(-0.59%)
Dec 19, 2018
57.78
59.49
56.98
57.45
1,515,959
-0.25(-0.43%)
Dec 18, 2018
58.43
59.19
57.47
57.70
1,618,345
-0.16(-0.28%)
Dec 17, 2018
58.40
59.48
57.54
57.86
1,977,145
-0.84(-1.43%)
Dec 14, 2018
58.96
59.43
58.45
58.70
983,700
-1.19(-1.99%)
Dec 13, 2018
61.13
61.14
59.38
59.89
1,074,296
-0.94(-1.55%)
Dec 12, 2018
61.23
62.14
60.78
60.83
1,684,505
+0.94(+1.57%)
Dec 11, 2018
60.22
61.15
59.48
59.89
2,838,256
+1.03(+1.75%)
Dec 10, 2018
59.11
60.06
58.00
58.86
1,297,969
-0.92(-1.54%)
Dec 07, 2018
61.22
62.24
59.44
59.78
1,485,000
-1.14(-1.87%)
Dec 06, 2018
61.66
62.37
60.05
60.92
2,806,040
-1.85(-2.95%)
Dec 04, 2018
65.60
65.62
62.13
62.77
2,308,100
-3.21(-4.87%)
Dec 03, 2018
66.67
68.44
65.88
65.98
1,994,886
+0.31(+0.47%)
Nov 30, 2018
64.98
65.97
64.71
65.67
1,943,600
+0.57(+0.88%)
Nov 29, 2018
65.84
66.94
64.83
65.10
1,543,807
-1.08(-1.63%)
Nov 28, 2018
64.62
66.33
63.41
66.18
1,748,132
+1.49(+2.30%)
Nov 27, 2018
64.81
65.48
64.17
64.69
1,657,811
-0.58(-0.89%)
Nov 26, 2018
65.20
65.50
63.78
65.27
1,782,756
+0.58(+0.90%)
Nov 23, 2018
64.62
65.55
64.00
64.69
1,275,800
-0.52(-0.80%)
Nov 21, 2018
65.21
65.21
65.21
0
+0.16(+0.25%)
Nov 20, 2018
71.12
71.19
61.86
65.05
6,154,718
-7.88(-10.80%)
Nov 19, 2018
74.15
74.54
72.02
72.93
2,284,208
-1.25(-1.69%)
Nov 16, 2018
74.63
75.24
73.88
74.18
1,767,800
-0.82(-1.09%)
Nov 15, 2018
73.20
75.38
72.73
75.00
981,739
+1.69(+2.31%)
Nov 14, 2018
75.24
75.40
72.73
73.31
1,722,826
-1.35(-1.81%)
Nov 13, 2018
75.44
76.64
74.39
74.66
886,037
-0.44(-0.59%)
Nov 12, 2018
77.21
77.31
74.95
75.10
1,253,099
-2.15(-2.78%)
Nov 09, 2018
78.51
78.96
76.78
77.25
1,383,600
-2.18(-2.74%)
Nov 08, 2018
81.09
82.24
79.18
79.43
1,194,631
-1.49(-1.84%)
Nov 07, 2018
80.00
80.96
79.27
80.92
1,286,431
+1.39(+1.75%)
Nov 06, 2018
76.41
79.63
76.41
79.53
2,066,748
+2.72(+3.54%)
Nov 05, 2018
75.21
77.17
74.91
76.81
1,216,412
+1.67(+2.22%)
Nov 02, 2018
76.15
76.80
74.79
75.14
2,199,400
-0.39(-0.52%)
Nov 01, 2018
75.45
76.30
74.86
75.53
1,087,351
+0.44(+0.59%)
Oct 31, 2018
75.19
77.38
75.02
75.09
1,170,234
+0.95(+1.28%)
Oct 30, 2018
72.27
74.27
72.16
74.14
952,363
+1.74(+2.40%)
Oct 29, 2018
75.00
75.00
71.10
72.40
1,379,627
-1.51(-2.04%)
Oct 26, 2018
74.02
74.90
73.14
73.91
1,214,700
-1.32(-1.75%)
Oct 25, 2018
73.28
75.68
73.25
75.23
981,526
+2.70(+3.72%)
Oct 24, 2018
76.16
76.16
72.42
72.53
1,395,793
-3.29(-4.34%)
Oct 23, 2018
75.77
76.38
75.08
75.82
1,659,890
-1.39(-1.80%)
Oct 22, 2018
77.13
77.75
75.65
77.21
2,471,429
+4.93(+6.82%)
Oct 19, 2018
73.25
73.47
72.13
72.28
597,100
-0.81(-1.11%)
Oct 18, 2018
73.53
74.28
72.67
73.09
691,333
-0.76(-1.03%)
Oct 17, 2018
74.29
74.49
72.94
73.85
821,688
-0.48(-0.65%)
Oct 16, 2018
73.45
74.44
72.63
74.33
648,100
+1.38(+1.89%)
Oct 15, 2018
72.20
73.35
72.03
72.95
849,785
+0.95(+1.32%)
Oct 12, 2018
73.34
73.46
70.62
72.00
1,215,700
-0.19(-0.26%)
Oct 11, 2018
72.35
74.19
70.54
72.19
1,584,635
-2.08(-2.80%)
Oct 10, 2018
76.68
76.68
74.17
74.27
1,057,598
-2.39(-3.12%)
Oct 09, 2018
76.75
77.55
76.41
76.66
795,209
-0.42(-0.54%)
Oct 08, 2018
76.18
77.24
76.00
77.08
663,326
+0.54(+0.71%)
Oct 05, 2018
77.73
77.85
76.39
76.54
954,600
-1.32(-1.70%)
Oct 04, 2018
77.56
78.32
77.34
77.86
1,127,077
+0.24(+0.31%)
Oct 03, 2018
77.48
77.99
77.08
77.62
712,749
+0.42(+0.54%)
Oct 02, 2018
77.06
77.59
76.84
77.20
2,179,772
+0.14(+0.18%)
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
.