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, 2006
43.88
44.00
42.88
43.37
284,500
-0.39(-0.88%)
Mar 30, 2006
44.09
44.88
43.62
43.76
386,500
-0.25(-0.57%)
Mar 29, 2006
43.45
44.29
43.45
44.01
357,700
+0.64(+1.48%)
Mar 28, 2006
43.45
43.70
43.01
43.37
412,800
+0.52(+1.20%)
Mar 27, 2006
43.38
43.83
42.69
42.85
440,400
-0.48(-1.11%)
Mar 24, 2006
42.40
43.35
41.82
43.33
527,300
+0.94(+2.22%)
Mar 23, 2006
41.62
42.67
41.31
42.39
368,600
+0.77(+1.85%)
Mar 22, 2006
41.19
41.79
40.77
41.62
424,700
+0.43(+1.06%)
Mar 21, 2006
42.48
42.51
41.05
41.19
559,400
-1.41(-3.32%)
Mar 20, 2006
42.88
43.18
42.41
42.60
301,900
-0.26(-0.61%)
Mar 17, 2006
42.62
43.25
42.44
42.86
363,200
+0.23(+0.54%)
Mar 16, 2006
42.92
43.16
42.38
42.63
341,400
+0.36(+0.85%)
Mar 15, 2006
41.85
42.38
41.53
42.27
375,300
+0.53(+1.26%)
Mar 14, 2006
40.68
41.76
40.31
41.74
408,400
+1.07(+2.63%)
Mar 13, 2006
40.70
41.49
40.58
40.67
330,400
-0.21(-0.50%)
Mar 10, 2006
39.69
41.12
39.61
40.88
673,300
+1.12(+2.82%)
Mar 09, 2006
39.90
40.54
39.76
39.76
715,300
+0.16(+0.40%)
Mar 08, 2006
39.20
39.76
38.59
39.60
787,600
+0.12(+0.32%)
Mar 07, 2006
41.40
41.50
39.20
39.48
1,163,100
-2.95(-6.95%)
Mar 06, 2006
43.06
43.40
42.30
42.42
422,600
-0.39(-0.91%)
Mar 03, 2006
42.74
43.45
42.58
42.81
365,900
-0.05(-0.13%)
Mar 02, 2006
43.23
43.25
42.17
42.87
504,100
-0.60(-1.38%)
Mar 01, 2006
42.95
43.52
42.52
43.47
343,300
+0.60(+1.40%)
Feb 28, 2006
43.42
43.55
42.81
42.87
294,600
-0.55(-1.28%)
Feb 27, 2006
43.48
44.00
43.22
43.42
489,600
-0.05(-0.13%)
Feb 24, 2006
43.20
43.50
43.05
43.48
257,800
-0.02(-0.03%)
Feb 23, 2006
43.57
43.75
43.01
43.49
395,700
+0.02(+0.06%)
Feb 22, 2006
41.83
43.66
41.80
43.47
763,400
+1.70(+4.06%)
Feb 21, 2006
41.68
41.91
41.45
41.77
238,900
+0.22(+0.53%)
Feb 17, 2006
41.35
41.74
40.92
41.55
215,300
+0.29(+0.70%)
Feb 16, 2006
40.95
41.27
40.38
41.27
489,800
+0.44(+1.08%)
Feb 15, 2006
41.15
41.92
40.70
40.83
417,300
-0.35(-0.86%)
Feb 14, 2006
40.22
41.31
39.75
41.18
510,000
+0.71(+1.75%)
Feb 13, 2006
41.50
41.58
40.38
40.47
514,000
-0.84(-2.03%)
Feb 10, 2006
41.65
41.65
40.90
41.31
543,700
-0.34(-0.82%)
Feb 09, 2006
41.94
42.03
41.50
41.65
515,600
+0.15(+0.36%)
Feb 08, 2006
41.50
41.58
40.98
41.50
512,200
+0.20(+0.47%)
Feb 07, 2006
41.23
41.58
41.00
41.30
566,000
+0.20(+0.50%)
Feb 06, 2006
41.12
41.46
40.84
41.10
213,400
+0.13(+0.32%)
Feb 03, 2006
40.55
41.41
40.33
40.97
357,900
+0.34(+0.84%)
Feb 02, 2006
41.46
41.49
40.48
40.63
516,500
-0.83(-2.00%)
Feb 01, 2006
42.19
42.19
41.11
41.46
664,800
-0.23(-0.54%)
Jan 31, 2006
41.33
42.05
41.15
41.69
958,500
+0.30(+0.71%)
Jan 30, 2006
40.12
41.81
40.12
41.39
814,000
+1.27(+3.18%)
Jan 27, 2006
39.13
40.27
39.17
40.12
554,200
+0.98(+2.52%)
Jan 26, 2006
39.23
39.38
38.51
39.13
385,900
+0.03(+0.08%)
Jan 25, 2006
38.68
39.10
38.38
39.10
494,800
+0.50(+1.28%)
Jan 24, 2006
38.50
39.55
37.93
38.60
1,773,600
+2.77(+7.73%)
Jan 23, 2006
35.44
35.91
35.35
35.84
457,500
+0.38(+1.06%)
Jan 20, 2006
36.22
36.34
35.35
35.46
270,600
-0.74(-2.04%)
Jan 19, 2006
35.74
36.26
35.49
36.20
262,900
+0.59(+1.64%)
Jan 18, 2006
35.67
36.08
35.50
35.62
234,900
-0.28(-0.78%)
Jan 17, 2006
36.15
36.31
35.52
35.90
374,200
-0.31(-0.86%)
Jan 13, 2006
36.03
36.49
36.03
36.20
209,800
+0.22(+0.61%)
Jan 12, 2006
36.30
36.65
35.92
35.98
240,700
-0.32(-0.88%)
Jan 11, 2006
36.22
36.34
35.91
36.30
341,600
+0.09(+0.23%)
Jan 10, 2006
35.62
36.42
35.60
36.22
443,700
+0.40(+1.12%)
Jan 09, 2006
35.45
35.99
35.44
35.82
354,300
+0.38(+1.06%)
Jan 06, 2006
35.08
35.68
34.95
35.45
337,900
+0.80(+2.32%)
Jan 05, 2006
34.73
35.12
34.56
34.64
245,500
-0.02(-0.04%)
Jan 04, 2006
34.46
34.66
34.27
34.66
329,300
+0.15(+0.43%)
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
.