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 (%)
Mar 31, 2003
20.98
21.25
20.85
21.00
407,800
+0.02(+0.12%)
Mar 28, 2003
20.48
21.24
20.48
20.98
374,500
+0.50(+2.47%)
Mar 27, 2003
20.32
20.75
20.20
20.48
195,000
+0.05(+0.24%)
Mar 26, 2003
20.48
20.60
20.31
20.43
278,100
-0.05(-0.24%)
Mar 25, 2003
20.44
20.68
20.02
20.48
565,700
+0.12(+0.61%)
Mar 24, 2003
20.99
20.99
20.30
20.35
415,300
-0.63(-3.03%)
Mar 21, 2003
20.70
21.25
20.68
20.98
844,700
+0.47(+2.32%)
Mar 20, 2003
20.52
20.57
19.90
20.51
367,300
-0.01(-0.07%)
Mar 19, 2003
20.47
20.60
20.35
20.52
361,800
+0.04(+0.20%)
Mar 18, 2003
20.40
20.57
20.30
20.48
525,000
+0.09(+0.42%)
Mar 17, 2003
20.02
21.22
19.98
20.40
1,425,800
+0.38(+1.87%)
Mar 14, 2003
19.34
20.04
19.30
20.02
862,500
+0.77(+4.03%)
Mar 13, 2003
19.18
19.35
19.05
19.25
529,400
+0.27(+1.42%)
Mar 12, 2003
18.62
19.12
18.60
18.98
312,500
+0.30(+1.63%)
Mar 11, 2003
19.02
19.08
18.54
18.68
206,900
-0.22(-1.19%)
Mar 10, 2003
18.95
18.98
18.76
18.90
154,500
-0.21(-1.12%)
Mar 07, 2003
19.00
19.27
18.93
19.11
619,000
+0.09(+0.47%)
Mar 06, 2003
18.93
19.12
18.85
19.02
340,300
+0.02(+0.13%)
Mar 05, 2003
18.98
19.07
18.88
19.00
166,900
+0.02(+0.13%)
Mar 04, 2003
19.15
19.15
18.73
18.98
361,400
-0.05(-0.29%)
Mar 03, 2003
19.09
19.25
19.00
19.03
209,700
+0.04(+0.21%)
Feb 28, 2003
18.64
19.33
18.64
18.99
404,500
+0.35(+1.91%)
Feb 27, 2003
18.59
18.66
18.41
18.64
260,100
+0.04(+0.22%)
Feb 26, 2003
18.55
18.69
18.45
18.59
242,200
-0.07(-0.35%)
Feb 25, 2003
18.55
18.75
18.35
18.66
308,300
+0.07(+0.38%)
Feb 24, 2003
18.70
18.72
18.54
18.59
341,000
-0.07(-0.40%)
Feb 21, 2003
18.46
18.71
18.31
18.66
321,400
+0.20(+1.11%)
Feb 20, 2003
18.45
18.54
18.32
18.46
140,100
+0.01(+0.05%)
Feb 19, 2003
18.59
18.59
18.40
18.45
206,400
-0.14(-0.78%)
Feb 18, 2003
18.20
18.59
18.15
18.59
223,700
+0.42(+2.34%)
Feb 14, 2003
18.23
18.50
17.95
18.17
328,400
-0.05(-0.30%)
Feb 13, 2003
18.50
18.50
18.00
18.23
205,300
-0.28(-1.51%)
Feb 12, 2003
18.75
18.87
18.46
18.50
164,400
-0.28(-1.46%)
Feb 11, 2003
18.63
18.82
18.54
18.78
384,600
+0.15(+0.81%)
Feb 10, 2003
18.42
18.64
18.38
18.63
231,600
+0.21(+1.14%)
Feb 07, 2003
18.68
18.73
18.20
18.42
184,800
-0.09(-0.51%)
Feb 06, 2003
18.57
18.74
18.50
18.52
220,400
-0.20(-1.04%)
Feb 05, 2003
18.45
18.90
18.41
18.71
392,600
+0.23(+1.27%)
Feb 04, 2003
18.60
18.61
18.32
18.48
156,000
-0.19(-1.02%)
Feb 03, 2003
18.62
18.95
18.40
18.66
379,800
+0.05(+0.30%)
Jan 31, 2003
18.23
18.86
18.10
18.61
340,300
+0.38(+2.08%)
Jan 30, 2003
18.47
18.52
18.18
18.23
228,400
-0.23(-1.27%)
Jan 29, 2003
18.32
18.55
18.07
18.46
219,400
+0.09(+0.49%)
Jan 28, 2003
18.20
18.44
17.90
18.38
307,500
+0.32(+1.77%)
Jan 27, 2003
18.43
18.45
17.85
18.05
243,500
-0.44(-2.38%)
Jan 24, 2003
18.55
18.75
18.32
18.50
302,000
-0.05(-0.30%)
Jan 23, 2003
18.32
18.57
17.95
18.55
261,700
+0.46(+2.57%)
Jan 22, 2003
18.05
18.35
17.91
18.09
270,700
-0.14(-0.77%)
Jan 21, 2003
18.81
18.96
18.19
18.23
397,100
-0.71(-3.75%)
Jan 17, 2003
19.20
19.20
18.89
18.93
252,000
-0.22(-1.15%)
Jan 16, 2003
19.18
19.36
19.05
19.16
389,300
-0.11(-0.55%)
Jan 15, 2003
19.60
19.60
19.00
19.26
463,800
-0.25(-1.31%)
Jan 14, 2003
18.97
19.57
18.83
19.52
443,500
+0.55(+2.90%)
Jan 13, 2003
19.36
19.50
18.75
18.96
411,700
-0.27(-1.38%)
Jan 10, 2003
18.85
19.50
18.73
19.23
447,700
+0.29(+1.53%)
Jan 09, 2003
18.40
19.05
18.40
18.94
319,800
+0.60(+3.24%)
Jan 08, 2003
18.27
18.46
17.99
18.34
191,000
+0.14(+0.80%)
Jan 07, 2003
18.15
18.50
17.90
18.20
187,800
+0.05(+0.28%)
Jan 06, 2003
17.93
18.36
17.68
18.15
163,600
+0.18(+1.03%)
Jan 03, 2003
18.20
18.25
17.82
17.96
142,500
-0.23(-1.29%)
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
.