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, 2010
45.20
45.51
45.00
45.19
1,030,610
-0.22(-0.48%)
Mar 30, 2010
45.61
45.87
45.14
45.41
1,231,249
-0.24(-0.53%)
Mar 29, 2010
45.05
45.74
44.94
45.65
1,140,872
+0.78(+1.74%)
Mar 26, 2010
45.49
45.60
44.63
44.87
1,256,813
-0.54(-1.19%)
Mar 25, 2010
46.11
46.30
45.30
45.41
1,594,847
-0.56(-1.22%)
Mar 24, 2010
44.24
46.13
44.90
45.97
3,428,476
+1.73(+3.91%)
Mar 23, 2010
43.51
44.37
43.35
44.24
1,112,102
+0.84(+1.94%)
Mar 22, 2010
42.94
43.60
42.73
43.40
854,276
+0.30(+0.70%)
Mar 19, 2010
43.88
44.21
42.98
43.10
1,686,718
-0.75(-1.71%)
Mar 18, 2010
44.31
44.43
43.41
43.85
1,184,660
-0.58(-1.31%)
Mar 17, 2010
44.15
45.04
44.15
44.43
1,885,163
+0.46(+1.05%)
Mar 16, 2010
43.49
44.00
43.26
43.97
1,104,134
+0.54(+1.24%)
Mar 15, 2010
43.12
43.43
43.07
43.43
997,021
-0.12(-0.28%)
Mar 12, 2010
43.45
43.69
43.13
43.55
888,827
+0.30(+0.69%)
Mar 11, 2010
42.72
43.37
42.38
43.25
1,170,381
+0.35(+0.82%)
Mar 10, 2010
42.87
43.26
42.73
42.90
1,365,661
+0.05(+0.12%)
Mar 09, 2010
42.87
43.50
42.39
42.85
2,269,325
+0.84(+2.00%)
Mar 08, 2010
41.93
42.97
41.85
42.01
1,969,734
+0.57(+1.38%)
Mar 05, 2010
40.38
41.44
40.38
41.44
1,835,491
+1.25(+3.11%)
Mar 04, 2010
40.31
40.56
40.03
40.19
951,695
-0.12(-0.30%)
Mar 03, 2010
39.95
40.80
39.88
40.31
1,652,341
+0.44(+1.10%)
Mar 02, 2010
39.64
39.96
39.53
39.87
1,474,381
+0.44(+1.12%)
Mar 01, 2010
38.91
39.71
38.91
39.43
1,188,437
+0.63(+1.62%)
Feb 26, 2010
39.24
39.48
38.71
38.80
1,861,333
-0.60(-1.52%)
Feb 25, 2010
38.86
39.45
38.44
39.40
1,317,363
-0.10(-0.24%)
Feb 24, 2010
38.81
39.71
38.81
39.50
1,708,772
+0.63(+1.61%)
Feb 23, 2010
39.13
39.26
38.55
38.87
1,764,624
-0.45(-1.14%)
Feb 22, 2010
39.51
39.68
39.11
39.32
889,571
+0.00(+0.00%)
Feb 19, 2010
39.11
39.50
38.86
39.32
1,383,709
-0.04(-0.10%)
Feb 18, 2010
38.58
39.44
38.58
39.36
980,742
+0.62(+1.60%)
Feb 17, 2010
38.59
38.81
38.19
38.74
1,343,088
+0.47(+1.23%)
Feb 16, 2010
37.00
38.36
36.85
38.27
2,295,363
+1.77(+4.85%)
Feb 12, 2010
36.34
36.50
36.50
36.50
1,314,500
-0.30(-0.82%)
Feb 11, 2010
36.25
36.86
36.06
36.80
1,505,950
+0.51(+1.41%)
Feb 10, 2010
36.72
36.84
36.07
36.29
1,326,045
-0.41(-1.12%)
Feb 09, 2010
36.74
37.11
36.18
36.70
1,783,748
+0.47(+1.30%)
Feb 08, 2010
36.01
36.85
35.39
36.23
1,974,002
+0.30(+0.83%)
Feb 05, 2010
36.22
36.30
35.02
35.93
2,339,860
-0.25(-0.69%)
Feb 04, 2010
37.17
37.38
36.17
36.18
1,749,968
-1.39(-3.70%)
Feb 03, 2010
37.86
38.45
37.36
37.57
1,871,570
+0.22(+0.59%)
Feb 02, 2010
37.22
37.90
36.80
37.35
3,221,987
-0.88(-2.29%)
Feb 01, 2010
38.05
38.38
37.92
38.23
1,851,984
+0.44(+1.15%)
Jan 29, 2010
38.19
39.19
37.68
37.79
1,793,066
-0.29(-0.76%)
Jan 28, 2010
39.69
39.74
37.88
38.08
2,287,349
-1.34(-3.40%)
Jan 27, 2010
39.54
39.90
38.76
39.42
2,451,043
+0.48(+1.23%)
Jan 26, 2010
41.09
41.09
38.89
38.94
2,359,766
-1.01(-2.53%)
Jan 25, 2010
39.88
40.28
39.55
39.95
2,594,503
+0.29(+0.73%)
Jan 22, 2010
39.71
40.44
39.18
39.66
3,511,301
-0.24(-0.60%)
Jan 21, 2010
40.08
40.30
39.37
39.90
3,164,170
-0.24(-0.60%)
Jan 20, 2010
40.20
40.25
39.60
40.14
2,065,810
-0.45(-1.11%)
Jan 19, 2010
40.32
40.59
40.04
40.59
1,488,086
+0.32(+0.79%)
Jan 15, 2010
40.90
40.27
40.27
40.27
1,556,700
-0.82(-2.00%)
Jan 14, 2010
40.92
41.36
40.67
41.09
1,056,636
+0.16(+0.39%)
Jan 13, 2010
41.15
41.42
40.02
40.93
1,592,363
-0.26(-0.63%)
Jan 12, 2010
40.91
41.39
40.33
41.19
1,558,318
-0.12(-0.29%)
Jan 11, 2010
41.97
42.22
41.26
41.31
1,510,422
-0.43(-1.03%)
Jan 08, 2010
41.63
42.08
41.42
41.74
1,917,662
-0.10(-0.24%)
Jan 07, 2010
40.46
41.94
40.44
41.84
3,467,339
+1.59(+3.95%)
Jan 06, 2010
38.85
40.30
38.80
40.25
2,579,421
+1.29(+3.31%)
Jan 05, 2010
38.45
39.00
38.23
38.96
1,510,270
+0.51(+1.33%)
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
.