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, 2014
60.82
61.19
60.34
60.65
1,157,222
+0.09(+0.15%)
Feb 27, 2014
60.31
61.17
60.21
60.56
906,207
+0.24(+0.40%)
Feb 26, 2014
60.19
60.69
59.92
60.32
1,456,704
+0.32(+0.53%)
Feb 25, 2014
60.08
60.31
59.62
60.00
922,600
-0.03(-0.05%)
Feb 24, 2014
60.18
60.88
60.02
60.03
805,670
-0.07(-0.12%)
Feb 21, 2014
61.20
61.20
60.05
60.10
810,079
-0.94(-1.54%)
Feb 20, 2014
60.69
61.51
60.35
61.04
987,087
+0.77(+1.28%)
Feb 19, 2014
60.82
62.02
60.14
60.27
1,158,632
-0.69(-1.13%)
Feb 18, 2014
60.47
61.16
59.74
60.96
1,103,209
+0.49(+0.81%)
Feb 14, 2014
60.51
60.47
60.47
60.47
1,106,700
+0.22(+0.37%)
Feb 13, 2014
60.24
60.44
59.51
60.25
929,594
-0.56(-0.92%)
Feb 12, 2014
59.98
60.90
59.72
60.81
713,655
+0.88(+1.47%)
Feb 11, 2014
59.52
60.21
59.05
59.93
735,459
+0.57(+0.96%)
Feb 10, 2014
59.65
59.87
59.17
59.36
823,367
-0.48(-0.80%)
Feb 07, 2014
59.46
59.86
59.06
59.84
715,099
+0.84(+1.42%)
Feb 06, 2014
58.72
59.52
58.72
59.00
531,717
+0.35(+0.60%)
Feb 05, 2014
59.07
59.17
58.20
58.65
603,790
-0.64(-1.08%)
Feb 04, 2014
59.00
59.73
58.35
59.29
770,908
+0.80(+1.37%)
Feb 03, 2014
60.73
61.02
58.29
58.49
1,792,147
-2.22(-3.66%)
Jan 31, 2014
60.90
61.31
60.52
60.71
829,004
-1.02(-1.65%)
Jan 30, 2014
62.21
62.24
61.33
61.73
746,925
-0.05(-0.08%)
Jan 29, 2014
62.04
62.57
61.48
61.78
958,911
-0.93(-1.48%)
Jan 28, 2014
62.60
63.15
61.82
62.71
811,566
+0.44(+0.71%)
Jan 27, 2014
62.50
63.23
61.51
62.27
1,034,691
-0.73(-1.16%)
Jan 24, 2014
64.74
65.07
62.75
63.00
1,709,714
-1.60(-2.48%)
Jan 23, 2014
61.50
65.62
60.46
64.60
2,128,261
-2.21(-3.31%)
Jan 22, 2014
66.36
66.88
65.89
66.81
1,036,814
+0.75(+1.14%)
Jan 21, 2014
65.73
66.25
65.43
66.06
689,221
+0.33(+0.50%)
Jan 17, 2014
65.59
65.73
65.73
65.73
639,500
+0.28(+0.43%)
Jan 16, 2014
65.29
65.59
65.03
65.45
534,441
+0.16(+0.25%)
Jan 15, 2014
64.54
65.62
64.54
65.29
732,295
+0.75(+1.16%)
Jan 14, 2014
64.17
64.76
63.80
64.54
850,985
+0.20(+0.31%)
Jan 13, 2014
64.59
65.30
64.19
64.34
1,453,313
+0.61(+0.96%)
Jan 10, 2014
63.25
63.80
62.85
63.73
863,412
+0.48(+0.76%)
Jan 09, 2014
63.33
63.77
62.83
63.25
719,937
+0.16(+0.25%)
Jan 08, 2014
62.92
63.59
62.45
63.09
681,049
+0.17(+0.27%)
Jan 07, 2014
62.50
63.20
62.36
62.92
914,290
+0.55(+0.88%)
Jan 06, 2014
62.60
62.73
61.71
62.37
1,107,408
+0.08(+0.13%)
Jan 03, 2014
62.84
62.99
62.03
62.29
1,265,815
-0.59(-0.94%)
Jan 02, 2014
63.67
64.10
62.66
62.88
1,545,110
-0.11(-0.17%)
Dec 31, 2013
61.88
62.99
62.99
62.99
643,800
+1.31(+2.12%)
Dec 30, 2013
61.80
62.01
61.55
61.68
486,822
-0.05(-0.08%)
Dec 27, 2013
61.86
62.06
61.48
61.73
316,143
-0.10(-0.16%)
Dec 26, 2013
61.63
61.94
61.62
61.83
323,339
+0.36(+0.59%)
Dec 24, 2013
61.25
61.58
61.10
61.47
194,581
+0.35(+0.57%)
Dec 23, 2013
61.33
61.68
60.72
61.12
523,256
-0.08(-0.13%)
Dec 20, 2013
60.72
61.41
60.65
61.20
1,608,155
+0.63(+1.04%)
Dec 19, 2013
59.97
60.70
59.68
60.57
1,465,737
+0.36(+0.60%)
Dec 18, 2013
58.30
60.30
57.96
60.21
1,642,026
+1.99(+3.42%)
Dec 17, 2013
57.36
58.49
56.96
58.22
1,137,783
+0.89(+1.55%)
Dec 16, 2013
57.05
57.45
56.89
57.33
499,778
+0.57(+1.00%)
Dec 13, 2013
56.76
57.09
56.43
56.76
575,527
+0.27(+0.48%)
Dec 12, 2013
57.48
57.72
56.48
56.49
888,560
-1.15(-2.00%)
Dec 11, 2013
58.58
58.63
57.59
57.64
787,183
-0.95(-1.62%)
Dec 10, 2013
58.33
58.72
58.14
58.59
549,207
+0.21(+0.36%)
Dec 09, 2013
58.51
58.80
58.18
58.38
801,826
-0.10(-0.17%)
Dec 06, 2013
58.61
59.57
58.08
58.48
588,158
+0.94(+1.63%)
Dec 05, 2013
57.90
58.35
57.42
57.54
1,093,340
-0.52(-0.90%)
Dec 04, 2013
58.36
58.94
57.51
58.06
577,331
-0.53(-0.90%)
Dec 03, 2013
59.23
59.47
58.39
58.59
801,379
-0.88(-1.48%)
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
.