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, 2005
25.86
26.09
25.80
25.96
254,900
-0.02(-0.08%)
Mar 30, 2005
25.68
26.20
25.66
25.98
313,800
+0.23(+0.89%)
Mar 29, 2005
26.52
26.55
25.69
25.75
330,300
-0.73(-2.78%)
Mar 28, 2005
26.65
26.65
26.18
26.48
351,200
-0.30(-1.12%)
Mar 24, 2005
27.43
27.50
26.73
26.79
470,500
-0.73(-2.67%)
Mar 23, 2005
27.48
27.93
27.42
27.52
434,200
+0.04(+0.16%)
Mar 22, 2005
26.93
27.52
26.93
27.48
429,300
+0.49(+1.80%)
Mar 21, 2005
27.00
27.08
26.88
26.99
335,900
-0.12(-0.44%)
Mar 18, 2005
26.75
27.18
26.71
27.11
460,100
+0.23(+0.87%)
Mar 17, 2005
26.68
26.94
26.55
26.88
231,800
+0.23(+0.88%)
Mar 16, 2005
26.77
26.91
26.64
26.64
192,000
-0.23(-0.87%)
Mar 15, 2005
26.95
27.07
26.79
26.88
524,400
-0.07(-0.28%)
Mar 14, 2005
27.00
27.10
26.79
26.95
206,000
+0.00(+0.00%)
Mar 11, 2005
27.05
27.18
26.84
26.95
111,000
-0.01(-0.04%)
Mar 10, 2005
27.45
27.48
26.91
26.96
397,300
-0.39(-1.43%)
Mar 09, 2005
28.02
28.02
27.29
27.35
421,700
-0.67(-2.39%)
Mar 08, 2005
28.20
28.40
27.96
28.02
438,100
-0.18(-0.64%)
Mar 07, 2005
27.96
28.21
27.89
28.20
238,400
+0.13(+0.46%)
Mar 04, 2005
27.62
28.18
27.53
28.07
301,900
+0.54(+1.96%)
Mar 03, 2005
27.93
27.95
27.11
27.53
332,700
-0.47(-1.70%)
Mar 02, 2005
27.98
28.16
27.88
28.00
245,400
+0.05(+0.20%)
Mar 01, 2005
27.89
28.07
27.88
27.95
332,800
-0.04(-0.14%)
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%)
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
.