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 29, 2012
47.00
47.38
46.13
46.22
830,510
-0.76(-1.62%)
Feb 28, 2012
47.00
47.15
46.54
46.98
943,764
-0.07(-0.15%)
Feb 27, 2012
46.92
47.33
46.45
47.05
860,046
-0.14(-0.30%)
Feb 24, 2012
47.70
48.17
47.11
47.19
1,496,401
-0.42(-0.88%)
Feb 23, 2012
45.01
47.77
44.61
47.61
2,214,253
+2.85(+6.37%)
Feb 22, 2012
45.45
45.45
44.54
44.76
912,306
-0.86(-1.89%)
Feb 21, 2012
45.83
46.21
45.53
45.62
995,529
+0.07(+0.15%)
Feb 17, 2012
45.78
46.00
45.52
45.55
601,446
+0.07(+0.15%)
Feb 16, 2012
44.78
45.60
44.76
45.48
645,942
+0.85(+1.90%)
Feb 15, 2012
46.07
46.07
44.44
44.63
1,231,714
-1.36(-2.96%)
Feb 14, 2012
46.07
46.27
45.73
45.99
949,168
-0.30(-0.65%)
Feb 13, 2012
46.24
46.33
45.41
46.29
921,193
+0.44(+0.96%)
Feb 10, 2012
45.75
46.08
45.32
45.85
666,962
-0.54(-1.16%)
Feb 09, 2012
45.91
46.56
45.80
46.39
564,912
+0.56(+1.22%)
Feb 08, 2012
46.12
46.22
45.50
45.83
572,266
-0.31(-0.67%)
Feb 07, 2012
46.27
46.37
45.69
46.14
720,109
-0.39(-0.84%)
Feb 06, 2012
46.98
47.07
46.19
46.53
851,673
-0.68(-1.44%)
Feb 03, 2012
46.43
47.42
46.25
47.21
1,436,046
+1.09(+2.36%)
Feb 02, 2012
46.30
46.61
46.02
46.12
797,082
-0.13(-0.28%)
Feb 01, 2012
45.27
46.40
45.17
46.25
1,016,679
+1.49(+3.33%)
Jan 31, 2012
45.24
45.42
44.31
44.76
813,257
-0.05(-0.11%)
Jan 30, 2012
44.70
44.86
44.06
44.81
1,101,120
-0.38(-0.84%)
Jan 27, 2012
45.17
45.58
44.91
45.19
1,014,224
-0.09(-0.20%)
Jan 26, 2012
45.42
46.00
44.85
45.28
2,272,231
-1.02(-2.20%)
Jan 25, 2012
45.43
46.44
45.18
46.30
1,339,880
+0.77(+1.69%)
Jan 24, 2012
44.98
45.53
44.65
45.53
724,228
+0.23(+0.51%)
Jan 23, 2012
45.36
45.99
45.14
45.30
1,103,328
+0.01(+0.02%)
Jan 20, 2012
45.21
45.49
45.06
45.29
981,617
+0.13(+0.29%)
Jan 19, 2012
44.58
45.71
44.54
45.16
1,192,694
+0.92(+2.08%)
Jan 18, 2012
43.51
44.41
43.38
44.24
856,059
+0.59(+1.35%)
Jan 17, 2012
43.42
43.88
43.18
43.65
1,022,905
+0.65(+1.51%)
Jan 13, 2012
43.13
43.36
42.47
43.00
1,476,372
-0.47(-1.08%)
Jan 12, 2012
41.37
43.59
41.37
43.47
2,004,188
+2.16(+5.23%)
Jan 11, 2012
41.45
42.02
41.25
41.31
992,585
-0.37(-0.89%)
Jan 10, 2012
41.00
41.70
40.95
41.68
1,090,628
+1.03(+2.53%)
Jan 09, 2012
41.15
41.30
40.53
40.65
1,045,251
-0.52(-1.26%)
Jan 06, 2012
41.26
41.35
40.88
41.17
814,251
-0.11(-0.27%)
Jan 05, 2012
41.14
41.47
40.67
41.28
928,526
-0.24(-0.58%)
Jan 04, 2012
41.22
41.55
40.85
41.52
1,046,486
+0.94(+2.32%)
Dec 30, 2011
40.86
41.00
40.55
40.58
921,605
-0.28(-0.69%)
Dec 29, 2011
40.33
40.94
40.26
40.86
934,225
+0.72(+1.79%)
Dec 28, 2011
41.08
41.14
39.99
40.14
953,251
-0.95(-2.31%)
Dec 27, 2011
40.71
41.37
40.58
41.09
730,043
+0.20(+0.49%)
Dec 23, 2011
40.74
40.91
39.95
40.89
852,497
+0.78(+1.94%)
Dec 21, 2011
40.20
40.26
39.20
40.11
1,246,244
-0.15(-0.37%)
Dec 20, 2011
39.33
40.66
39.33
40.26
1,649,735
+1.73(+4.49%)
Dec 19, 2011
40.12
40.16
38.39
38.53
1,134,466
-1.28(-3.22%)
Dec 16, 2011
40.20
40.74
39.63
39.81
1,666,945
+0.00(+0.00%)
Dec 15, 2011
40.44
40.63
39.60
39.81
1,480,175
+0.06(+0.15%)
Dec 14, 2011
40.32
40.42
39.34
39.75
1,483,473
-0.94(-2.31%)
Dec 13, 2011
42.09
42.29
40.39
40.69
1,446,399
-1.02(-2.45%)
Dec 12, 2011
41.81
41.84
41.29
41.71
1,013,592
-0.82(-1.93%)
Dec 09, 2011
41.81
42.81
41.59
42.53
1,039,792
+0.73(+1.75%)
Dec 08, 2011
42.43
42.60
41.65
41.80
1,567,734
-0.96(-2.25%)
Dec 07, 2011
42.35
43.00
42.24
42.76
1,540,711
+0.15(+0.35%)
Dec 06, 2011
42.83
43.08
42.23
42.61
1,247,338
-0.04(-0.09%)
Dec 05, 2011
42.75
43.10
42.34
42.65
1,477,353
+0.60(+1.43%)
Dec 02, 2011
41.85
42.82
41.70
42.05
1,951,032
+0.78(+1.89%)
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
.