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 (%)
Feb 28, 2005
28.00
28.20
27.95
27.99
562,500
-0.12(-0.41%)
Feb 25, 2005
27.61
28.11
27.48
28.11
484,300
+0.50(+1.79%)
Feb 24, 2005
27.04
27.64
27.04
27.61
406,000
+0.48(+1.77%)
Feb 23, 2005
26.38
27.23
26.35
27.13
447,500
+0.75(+2.86%)
Feb 22, 2005
26.88
27.11
26.34
26.38
361,000
-0.50(-1.86%)
Feb 18, 2005
26.90
26.98
26.78
26.88
264,200
-0.05(-0.19%)
Feb 17, 2005
26.65
27.14
26.65
26.93
501,400
+0.30(+1.11%)
Feb 16, 2005
26.65
26.89
26.46
26.63
365,100
-0.07(-0.26%)
Feb 15, 2005
25.73
26.80
25.73
26.70
495,300
+0.95(+3.69%)
Feb 14, 2005
25.84
25.91
25.50
25.75
175,000
-0.09(-0.37%)
Feb 11, 2005
25.52
25.93
25.28
25.84
241,500
+0.32(+1.25%)
Feb 10, 2005
25.55
25.59
25.39
25.52
378,400
+0.04(+0.14%)
Feb 09, 2005
25.93
25.99
25.48
25.49
191,300
-0.49(-1.87%)
Feb 08, 2005
26.10
26.45
25.88
25.98
258,300
-0.12(-0.48%)
Feb 07, 2005
25.88
26.18
25.84
26.10
244,500
+0.18(+0.68%)
Feb 04, 2005
25.65
26.27
25.59
25.93
576,300
+0.29(+1.11%)
Feb 03, 2005
26.15
26.32
25.57
25.64
421,000
-0.62(-2.38%)
Feb 02, 2005
25.70
26.48
25.65
26.27
528,600
+0.66(+2.58%)
Feb 01, 2005
25.35
26.00
25.30
25.61
410,000
+0.21(+0.83%)
Jan 31, 2005
25.20
25.46
25.12
25.39
409,500
+0.59(+2.40%)
Jan 28, 2005
24.89
25.07
24.66
24.80
363,100
-0.09(-0.38%)
Jan 27, 2005
25.32
25.32
24.68
24.89
485,400
-0.42(-1.66%)
Jan 26, 2005
24.95
26.48
24.93
25.32
1,666,100
+0.62(+2.49%)
Jan 25, 2005
22.50
24.88
22.50
24.70
964,200
+2.32(+10.37%)
Jan 24, 2005
22.48
22.62
22.32
22.38
131,200
-0.12(-0.53%)
Jan 21, 2005
22.65
22.74
22.40
22.50
198,500
-0.23(-1.03%)
Jan 20, 2005
22.93
22.95
22.71
22.73
177,200
-0.27(-1.15%)
Jan 19, 2005
23.14
23.27
22.88
23.00
179,200
-0.24(-1.03%)
Jan 18, 2005
22.93
23.25
22.77
23.24
216,800
+0.31(+1.35%)
Jan 14, 2005
23.05
23.14
22.84
22.93
236,800
-0.02(-0.11%)
Jan 13, 2005
22.85
23.17
22.79
22.95
201,200
+0.11(+0.48%)
Jan 12, 2005
22.90
22.95
22.75
22.84
242,300
-0.16(-0.70%)
Jan 11, 2005
22.82
23.04
22.65
23.00
278,100
+0.24(+1.05%)
Jan 10, 2005
22.71
22.90
22.71
22.77
278,600
+0.07(+0.31%)
Jan 07, 2005
22.90
22.98
22.69
22.70
176,300
-0.11(-0.46%)
Jan 06, 2005
22.75
23.07
22.70
22.80
167,300
+0.01(+0.04%)
Jan 05, 2005
23.09
23.20
22.79
22.79
239,400
-0.41(-1.75%)
Jan 04, 2005
23.50
23.57
22.89
23.20
399,700
+0.00(+0.02%)
Jan 03, 2005
23.85
23.90
23.18
23.19
334,600
-0.70(-2.95%)
Dec 31, 2004
23.90
24.09
23.83
23.89
105,700
-0.09(-0.40%)
Dec 30, 2004
23.86
24.01
23.80
23.99
107,600
+0.09(+0.38%)
Dec 29, 2004
23.88
23.95
23.69
23.90
140,400
+0.00(+0.00%)
Dec 28, 2004
23.49
23.90
23.49
23.90
230,300
+0.40(+1.72%)
Dec 27, 2004
23.90
24.02
23.42
23.50
227,300
-0.48(-2.00%)
Dec 23, 2004
23.73
24.07
23.65
23.98
343,600
+0.25(+1.05%)
Dec 22, 2004
23.85
23.89
23.59
23.73
394,400
-0.12(-0.52%)
Dec 21, 2004
23.75
23.85
23.66
23.85
338,800
+0.12(+0.53%)
Dec 20, 2004
23.95
24.00
23.65
23.73
544,600
-0.22(-0.94%)
Dec 17, 2004
23.74
23.95
23.65
23.95
755,600
+0.21(+0.91%)
Dec 16, 2004
23.95
23.95
23.54
23.73
273,500
-0.21(-0.90%)
Dec 15, 2004
23.44
23.95
23.40
23.95
353,100
+0.61(+2.59%)
Dec 14, 2004
22.95
23.34
22.85
23.34
257,200
+0.32(+1.41%)
Dec 13, 2004
23.15
23.15
22.95
23.02
226,300
-0.07(-0.28%)
Dec 10, 2004
22.95
23.15
22.85
23.09
264,400
+0.12(+0.54%)
Dec 09, 2004
22.79
23.00
22.65
22.96
212,600
+0.10(+0.44%)
Dec 08, 2004
22.77
22.97
22.62
22.86
190,300
+0.04(+0.18%)
Dec 07, 2004
23.00
23.04
22.73
22.82
206,200
-0.18(-0.80%)
Dec 06, 2004
22.73
23.10
22.60
23.00
266,500
+0.35(+1.54%)
Dec 03, 2004
23.09
23.18
22.56
22.66
526,100
-0.55(-2.39%)
Dec 02, 2004
23.00
23.27
22.84
23.21
388,600
+0.11(+0.45%)
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
.