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 30, 2007
46.72
47.00
46.19
46.65
476,600
-0.07(-0.15%)
Mar 29, 2007
47.06
47.20
46.33
46.72
543,400
+0.05(+0.11%)
Mar 28, 2007
46.94
46.94
46.12
46.67
444,000
-0.26(-0.55%)
Mar 27, 2007
47.11
47.11
46.37
46.93
624,800
-0.18(-0.38%)
Mar 26, 2007
47.31
47.55
46.51
47.11
706,800
-0.24(-0.51%)
Mar 23, 2007
47.47
47.83
47.01
47.35
821,000
+0.07(+0.15%)
Mar 22, 2007
46.75
47.55
46.06
47.28
1,184,200
+0.71(+1.52%)
Mar 21, 2007
45.51
46.77
45.26
46.57
800,800
+1.17(+2.58%)
Mar 20, 2007
44.55
45.43
44.28
45.40
771,700
+0.46(+1.02%)
Mar 19, 2007
44.50
44.99
44.44
44.94
644,100
+0.62(+1.40%)
Mar 16, 2007
44.77
44.84
44.11
44.32
609,300
-0.35(-0.78%)
Mar 15, 2007
44.09
44.84
44.08
44.67
392,900
+0.56(+1.27%)
Mar 14, 2007
43.21
44.27
43.21
44.11
558,400
+0.05(+0.11%)
Mar 13, 2007
45.27
45.37
44.02
44.06
331,700
-1.21(-2.68%)
Mar 12, 2007
44.95
46.37
44.90
45.27
259,900
-0.15(-0.32%)
Mar 09, 2007
45.70
45.90
44.94
45.42
321,000
+0.01(+0.01%)
Mar 08, 2007
45.16
45.75
45.02
45.41
364,800
+0.68(+1.52%)
Mar 07, 2007
43.94
45.05
43.78
44.73
473,900
+0.75(+1.71%)
Mar 06, 2007
43.95
44.27
43.77
43.98
437,700
+0.23(+0.53%)
Mar 05, 2007
44.12
44.72
43.75
43.76
407,000
-0.64(-1.45%)
Mar 02, 2007
45.80
45.80
44.38
44.40
509,400
-1.51(-3.28%)
Mar 01, 2007
44.75
46.00
44.15
45.91
572,662
+0.76(+1.68%)
Feb 28, 2007
45.06
45.58
44.64
45.15
619,900
+0.03(+0.06%)
Feb 27, 2007
45.55
45.85
45.05
45.12
410,200
-1.23(-2.64%)
Feb 26, 2007
46.74
46.74
45.93
46.34
447,000
-0.22(-0.46%)
Feb 23, 2007
46.90
46.90
46.43
46.56
300,400
-0.30(-0.64%)
Feb 22, 2007
47.13
47.13
46.41
46.86
352,400
-0.23(-0.49%)
Feb 21, 2007
46.30
47.18
46.15
47.09
370,700
+0.37(+0.78%)
Feb 20, 2007
46.26
46.92
46.00
46.73
298,800
+0.34(+0.74%)
Feb 16, 2007
46.34
46.48
46.00
46.38
229,700
-0.11(-0.25%)
Feb 15, 2007
46.37
46.67
46.16
46.49
443,600
+0.25(+0.55%)
Feb 14, 2007
45.98
46.55
45.85
46.24
319,830
+0.39(+0.84%)
Feb 13, 2007
45.40
46.00
45.10
45.85
303,900
+0.53(+1.18%)
Feb 12, 2007
45.19
45.61
44.78
45.32
434,336
+0.17(+0.38%)
Feb 09, 2007
45.91
45.99
45.05
45.15
389,100
-0.86(-1.86%)
Feb 08, 2007
45.94
46.12
45.58
46.01
333,300
+0.07(+0.14%)
Feb 07, 2007
46.87
46.87
45.84
45.94
609,900
-0.98(-2.10%)
Feb 06, 2007
46.50
47.05
45.92
46.92
661,500
+0.42(+0.91%)
Feb 05, 2007
46.65
46.94
46.35
46.50
284,200
-0.20(-0.43%)
Feb 02, 2007
46.74
47.33
46.56
46.70
411,200
+0.08(+0.17%)
Feb 01, 2007
45.50
46.85
45.50
46.62
640,700
+1.34(+2.97%)
Jan 31, 2007
44.60
45.38
44.60
45.27
456,400
+0.24(+0.53%)
Jan 30, 2007
45.25
45.25
44.77
45.03
433,700
-0.09(-0.20%)
Jan 29, 2007
45.38
46.03
45.05
45.12
748,000
+1.01(+2.28%)
Jan 26, 2007
43.95
44.49
43.85
44.12
519,300
+0.24(+0.55%)
Jan 25, 2007
44.32
44.34
43.60
43.88
733,500
-0.44(-0.99%)
Jan 24, 2007
44.45
44.80
43.73
44.32
598,000
+0.40(+0.90%)
Jan 23, 2007
41.85
44.23
41.75
43.92
1,659,500
+3.70(+9.18%)
Jan 22, 2007
40.80
40.83
40.10
40.23
349,900
-0.47(-1.15%)
Jan 19, 2007
40.08
40.91
39.79
40.70
333,300
+0.61(+1.52%)
Jan 18, 2007
40.67
40.70
40.00
40.09
272,600
-0.61(-1.51%)
Jan 17, 2007
40.25
40.83
40.15
40.70
295,600
+0.43(+1.08%)
Jan 16, 2007
40.42
40.67
40.22
40.27
275,200
-0.15(-0.37%)
Jan 12, 2007
40.04
40.76
40.04
40.42
271,600
+0.45(+1.11%)
Jan 11, 2007
39.71
40.25
39.60
39.98
294,100
+0.55(+1.40%)
Jan 10, 2007
38.40
39.67
38.25
39.42
495,200
+0.80(+2.08%)
Jan 09, 2007
38.80
38.96
38.26
38.62
740,000
-0.15(-0.37%)
Jan 08, 2007
38.92
39.03
38.60
38.77
602,900
-0.16(-0.40%)
Jan 05, 2007
39.05
39.30
38.91
38.92
456,400
-0.61(-1.54%)
Jan 04, 2007
40.25
40.25
39.37
39.53
479,100
-0.72(-1.79%)
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
.