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 (%)
Apr 30, 2018
58.85
59.20
58.08
58.09
759,017
-0.71(-1.21%)
Apr 27, 2018
58.06
58.89
57.76
58.80
767,120
+0.59(+1.01%)
Apr 26, 2018
58.82
58.82
57.63
58.21
626,188
-0.43(-0.73%)
Apr 25, 2018
59.07
59.36
58.31
58.64
844,205
-0.45(-0.76%)
Apr 24, 2018
60.56
61.15
58.70
59.09
754,068
-1.37(-2.27%)
Apr 23, 2018
60.07
60.84
59.93
60.46
1,227,784
+0.46(+0.77%)
Apr 20, 2018
60.43
60.69
59.43
60.00
780,113
-0.50(-0.83%)
Apr 19, 2018
60.58
60.99
60.19
60.50
619,089
-0.06(-0.10%)
Apr 18, 2018
60.67
61.00
60.40
60.56
855,411
+0.32(+0.53%)
Apr 17, 2018
60.23
60.60
60.04
60.24
727,760
+0.52(+0.87%)
Apr 16, 2018
59.69
59.97
59.28
59.72
588,499
+0.45(+0.76%)
Apr 13, 2018
59.92
59.92
58.87
59.27
461,065
-0.19(-0.32%)
Apr 12, 2018
59.97
60.22
59.35
59.46
534,335
-0.06(-0.10%)
Apr 11, 2018
58.88
59.87
58.78
59.52
737,098
+0.08(+0.13%)
Apr 10, 2018
59.26
59.75
58.85
59.44
1,067,652
+1.12(+1.92%)
Apr 09, 2018
58.63
59.53
58.26
58.32
898,970
+0.31(+0.53%)
Apr 06, 2018
59.40
59.51
57.34
58.01
1,144,446
-1.86(-3.11%)
Apr 05, 2018
60.52
60.69
59.64
59.87
1,280,352
-0.31(-0.52%)
Apr 04, 2018
57.59
60.37
57.55
60.18
1,652,879
+1.63(+2.78%)
Apr 03, 2018
57.96
58.68
57.40
58.55
1,027,230
+0.83(+1.44%)
Apr 02, 2018
58.83
58.89
56.70
57.72
1,376,858
-1.43(-2.42%)
Mar 29, 2018
59.15
59.15
59.15
0
+2.28(+4.01%)
Mar 28, 2018
56.89
57.48
56.40
56.87
1,824,920
+0.64(+1.14%)
Mar 27, 2018
57.78
57.78
55.88
56.23
2,282,069
-1.55(-2.68%)
Mar 26, 2018
57.96
59.47
56.25
57.78
2,403,550
+2.21(+3.98%)
Mar 23, 2018
57.72
57.89
55.42
55.57
1,418,579
-2.09(-3.62%)
Mar 22, 2018
59.76
59.85
57.61
57.66
1,032,081
-2.87(-4.74%)
Mar 21, 2018
60.07
61.17
59.90
60.53
637,920
+0.40(+0.67%)
Mar 20, 2018
60.19
60.68
59.99
60.13
890,171
+0.22(+0.37%)
Mar 19, 2018
60.61
60.68
59.36
59.91
1,278,910
-1.04(-1.71%)
Mar 16, 2018
60.00
61.05
59.89
60.95
2,009,716
+1.01(+1.69%)
Mar 15, 2018
59.95
60.69
59.70
59.94
1,203,638
+0.16(+0.27%)
Mar 14, 2018
60.33
61.00
59.63
59.78
1,658,906
-0.33(-0.55%)
Mar 13, 2018
60.61
61.36
59.89
60.11
834,166
-0.32(-0.53%)
Mar 12, 2018
60.79
60.79
59.84
60.43
991,049
-0.37(-0.61%)
Mar 09, 2018
60.29
60.89
59.87
60.80
1,016,147
+1.19(+2.00%)
Mar 08, 2018
60.46
60.52
59.11
59.61
1,061,830
-0.58(-0.96%)
Mar 07, 2018
60.36
60.19
906,672
-0.01(-0.02%)
Mar 06, 2018
60.26
60.60
59.91
60.20
1,227,322
+0.09(+0.15%)
Mar 05, 2018
59.52
60.62
59.28
60.11
1,179,896
+0.07(+0.12%)
Mar 02, 2018
58.56
60.16
58.29
60.04
1,569,448
+0.70(+1.18%)
Mar 01, 2018
60.91
61.04
59.17
59.34
1,656,937
-1.72(-2.82%)
Feb 28, 2018
62.18
62.62
61.05
61.06
2,229,011
-0.68(-1.10%)
Feb 27, 2018
62.92
63.64
61.72
61.74
2,091,377
-1.27(-2.02%)
Feb 26, 2018
62.68
63.25
61.89
63.01
966,552
+0.66(+1.06%)
Feb 23, 2018
62.91
63.26
61.23
62.35
1,878,546
-0.25(-0.40%)
Feb 22, 2018
62.60
1,006,188
+0.54(+0.87%)
Feb 21, 2018
62.40
63.51
62.05
62.06
1,304,922
-0.41(-0.66%)
Feb 20, 2018
62.76
63.48
62.11
62.47
983,232
-0.72(-1.14%)
Feb 16, 2018
63.19
63.19
63.19
0
-0.52(-0.82%)
Feb 15, 2018
64.00
64.04
62.99
63.71
1,508,525
+0.05(+0.08%)
Feb 14, 2018
61.58
63.77
61.32
63.66
1,669,651
+1.39(+2.23%)
Feb 13, 2018
62.45
63.01
61.48
62.27
1,327,360
-0.82(-1.30%)
Feb 12, 2018
62.99
63.90
61.47
63.09
2,033,748
+0.86(+1.38%)
Feb 09, 2018
63.66
63.66
60.35
62.23
2,030,225
-0.59(-0.94%)
Feb 08, 2018
66.14
66.26
62.81
62.82
3,666,156
-3.19(-4.83%)
Feb 07, 2018
64.10
67.10
62.92
66.01
2,075,078
+1.87(+2.92%)
Feb 06, 2018
59.45
65.00
56.55
64.14
2,537,831
+0.04(+0.06%)
Feb 05, 2018
66.21
66.83
63.06
64.10
1,414,341
-3.02(-4.50%)
Feb 02, 2018
69.62
69.67
66.71
67.12
1,043,291
-2.90(-4.14%)
Feb 01, 2018
69.09
70.19
68.52
70.02
812,427
+0.56(+0.81%)
Jan 31, 2018
70.79
70.99
69.01
69.46
894,622
-0.24(-0.34%)
Jan 30, 2018
70.67
70.71
70.45
69.70
1,179,777
-1.35(-1.90%)
Jan 29, 2018
71.00
72.18
70.52
71.05
1,446,859
+1.10(+1.57%)
Jan 26, 2018
70.04
70.13
69.32
69.95
755,373
+0.09(+0.13%)
Jan 25, 2018
70.62
70.79
69.40
69.86
576,905
-0.38(-0.54%)
Jan 24, 2018
70.30
70.90
69.83
70.24
728,620
+0.36(+0.52%)
Jan 23, 2018
70.15
70.40
69.52
69.88
643,520
-0.35(-0.50%)
Jan 22, 2018
69.71
70.47
69.47
70.23
974,027
+0.28(+0.40%)
Jan 19, 2018
69.43
69.99
68.77
69.95
923,850
+0.56(+0.81%)
Jan 18, 2018
69.90
70.05
69.25
69.39
739,134
-0.19(-0.27%)
Jan 17, 2018
69.79
69.90
69.09
69.58
649,736
+0.16(+0.23%)
Jan 16, 2018
70.00
70.35
69.25
69.42
1,394,204
-0.14(-0.20%)
Jan 12, 2018
69.56
69.56
69.56
0
+0.06(+0.09%)
Jan 11, 2018
68.13
69.52
67.95
69.50
1,235,120
+1.69(+2.49%)
Jan 10, 2018
67.79
68.19
67.27
67.81
735,389
+0.10(+0.15%)
Jan 09, 2018
68.07
68.52
67.47
67.71
898,224
-0.25(-0.37%)
Jan 08, 2018
68.00
68.16
67.34
67.96
1,041,245
-0.18(-0.26%)
Jan 05, 2018
68.01
68.31
67.37
68.14
1,059,074
+0.35(+0.52%)
Jan 04, 2018
67.50
68.00
66.97
67.79
1,509,972
+0.69(+1.03%)
Jan 03, 2018
67.00
67.45
66.76
67.10
1,108,621
+0.23(+0.34%)
Jan 02, 2018
66.50
67.34
66.25
66.87
1,145,384
+0.91(+1.38%)
Dec 29, 2017
65.96
65.96
65.96
0
-0.61(-0.92%)
Dec 28, 2017
66.61
66.75
66.21
66.57
506,723
+0.29(+0.44%)
Dec 27, 2017
66.27
66.31
65.60
66.28
729,116
+0.23(+0.35%)
Dec 26, 2017
66.40
65.16
66.05
733,734
-0.23(-0.35%)
Dec 22, 2017
66.90
66.90
66.01
66.28
495,918
-0.20(-0.30%)
Dec 21, 2017
66.74
66.81
66.06
66.48
732,581
+0.09(+0.14%)
Dec 20, 2017
66.95
67.03
66.37
66.39
885,223
+0.00(+0.00%)
Dec 19, 2017
66.63
67.01
66.34
66.39
919,720
-0.35(-0.52%)
Dec 18, 2017
66.43
67.20
66.30
66.74
1,244,388
+0.55(+0.83%)
Dec 15, 2017
66.43
67.18
65.93
66.19
1,636,078
+0.06(+0.09%)
Dec 14, 2017
67.06
67.12
65.90
66.13
1,189,697
-2.03(-2.98%)
Dec 13, 2017
68.63
69.35
67.92
68.16
897,597
-0.23(-0.34%)
Dec 12, 2017
68.39
68.95
68.20
68.39
714,464
+0.01(+0.01%)
Dec 11, 2017
68.44
68.57
67.83
68.38
699,418
-0.13(-0.19%)
Dec 08, 2017
68.00
68.69
67.56
68.51
854,111
+0.82(+1.21%)
Dec 07, 2017
68.97
68.97
67.49
67.69
1,041,747
+0.00(+0.00%)
Dec 06, 2017
66.36
68.10
66.31
67.69
1,232,856
+1.23(+1.85%)
Dec 05, 2017
66.85
66.89
66.04
66.46
795,578
-0.23(-0.34%)
Dec 04, 2017
66.30
67.69
66.30
66.69
1,110,542
+1.23(+1.88%)
Dec 01, 2017
65.87
65.99
64.45
65.46
733,566
-0.17(-0.26%)
Nov 30, 2017
65.01
66.20
64.67
65.63
957,570
+0.80(+1.23%)
Nov 29, 2017
64.46
65.34
64.12
64.83
764,774
+0.27(+0.42%)
Nov 28, 2017
63.39
64.75
62.73
64.56
1,483,063
+1.24(+1.96%)
Nov 27, 2017
63.33
63.90
62.89
63.32
903,060
+0.03(+0.05%)
Nov 24, 2017
64.81
64.81
63.03
63.29
619,304
-1.49(-2.30%)
Nov 22, 2017
64.92
65.80
64.28
64.78
864,666
-0.08(-0.12%)
Nov 21, 2017
62.06
64.99
61.41
64.86
1,966,095
+5.52(+9.30%)
Nov 20, 2017
58.61
59.78
58.54
59.34
678,956
+0.71(+1.21%)
Nov 17, 2017
58.26
58.86
58.23
58.63
390,254
+0.20(+0.34%)
Nov 16, 2017
57.55
58.43
57.32
58.43
559,490
+1.08(+1.88%)
Nov 15, 2017
57.49
57.97
57.21
57.35
445,225
-0.59(-1.02%)
Nov 14, 2017
59.42
59.43
57.81
57.94
618,440
-1.88(-3.14%)
Nov 13, 2017
59.33
59.83
58.88
59.82
503,351
-0.21(-0.35%)
Nov 10, 2017
60.04
60.30
59.73
60.03
619,214
-0.25(-0.41%)
Nov 09, 2017
60.64
60.64
59.68
60.28
540,055
-0.84(-1.37%)
Nov 08, 2017
60.77
61.14
60.17
61.12
692,819
+0.19(+0.31%)
Nov 07, 2017
61.20
61.33
60.70
60.93
825,431
-0.18(-0.29%)
Nov 06, 2017
59.25
61.18
59.16
61.11
954,660
+1.82(+3.07%)
Nov 03, 2017
58.63
59.43
58.19
59.29
589,666
+0.55(+0.94%)
Nov 02, 2017
58.20
58.93
58.03
58.74
376,798
+0.45(+0.77%)
Nov 01, 2017
58.38
58.87
58.12
58.29
516,183
+0.08(+0.14%)
Oct 31, 2017
58.60
58.84
58.17
58.21
563,648
-0.25(-0.43%)
Oct 30, 2017
58.34
58.86
58.34
58.46
395,842
-0.25(-0.43%)
Oct 27, 2017
58.49
59.00
58.42
58.71
338,078
-0.02(-0.03%)
Oct 26, 2017
58.00
58.92
58.00
58.73
465,331
+0.65(+1.12%)
Oct 25, 2017
58.56
58.69
57.57
58.08
423,571
-0.51(-0.87%)
Oct 24, 2017
58.35
58.91
58.35
58.59
573,673
+0.25(+0.43%)
Oct 23, 2017
58.75
59.06
58.21
58.34
376,209
-0.48(-0.82%)
Oct 20, 2017
58.67
58.86
58.45
58.82
351,531
+0.52(+0.89%)
Oct 19, 2017
57.93
58.35
57.93
58.30
396,675
+0.13(+0.22%)
Oct 18, 2017
58.23
58.53
58.15
58.17
506,195
-0.06(-0.10%)
Oct 17, 2017
58.91
58.96
58.08
58.23
588,972
-0.77(-1.31%)
Oct 16, 2017
59.01
59.27
58.73
59.00
488,561
+0.45(+0.77%)
Oct 13, 2017
58.77
58.77
58.40
58.55
571,425
+0.03(+0.05%)
Oct 12, 2017
57.82
58.60
57.78
58.52
508,047
+0.51(+0.88%)
Oct 11, 2017
58.37
58.37
57.80
58.01
605,640
-0.35(-0.60%)
Oct 10, 2017
58.96
58.96
58.17
58.36
437,664
-0.02(-0.03%)
Oct 09, 2017
58.91
59.05
58.13
58.38
552,065
-0.58(-0.98%)
Oct 06, 2017
58.51
58.98
58.24
58.96
432,951
+0.17(+0.29%)
Oct 05, 2017
58.80
59.13
58.52
58.79
452,079
+0.19(+0.32%)
Oct 04, 2017
58.43
58.82
58.12
58.60
678,920
+0.16(+0.27%)
Oct 03, 2017
58.85
58.98
57.99
58.44
629,744
-0.35(-0.60%)
Oct 02, 2017
58.14
58.79
57.93
58.79
914,574
+0.52(+0.89%)
Sep 29, 2017
58.18
58.30
57.67
58.27
588,188
+0.10(+0.17%)
Sep 28, 2017
58.28
58.46
57.58
58.17
667,989
-0.17(-0.29%)
Sep 27, 2017
58.50
58.51
57.90
58.34
558,639
+0.04(+0.07%)
Sep 26, 2017
58.31
58.48
57.82
58.30
583,340
+0.04(+0.07%)
Sep 25, 2017
57.52
58.44
57.51
58.26
611,540
+0.72(+1.25%)
Sep 22, 2017
57.40
57.62
56.88
57.54
816,114
+0.13(+0.23%)
Sep 21, 2017
57.83
57.96
57.38
57.41
601,000
-0.31(-0.54%)
Sep 20, 2017
57.00
57.76
56.95
57.72
744,479
+0.87(+1.53%)
Sep 19, 2017
56.86
57.01
56.61
56.85
620,792
+0.09(+0.16%)
Sep 18, 2017
56.03
56.88
55.85
56.76
1,252,362
+0.81(+1.45%)
Sep 15, 2017
55.70
56.45
55.61
55.95
1,034,619
+0.16(+0.29%)
Sep 14, 2017
55.80
56.15
55.66
55.79
441,779
-0.19(-0.34%)
Sep 13, 2017
55.79
56.39
55.67
55.98
582,724
+0.05(+0.09%)
Sep 12, 2017
55.20
56.18
55.17
55.93
612,710
+1.04(+1.89%)
Sep 11, 2017
55.00
55.19
54.60
54.89
1,276,395
+0.26(+0.48%)
Sep 08, 2017
54.36
55.00
53.94
54.63
598,077
+0.19(+0.35%)
Sep 07, 2017
54.52
54.65
53.85
54.44
930,187
-0.05(-0.09%)
Sep 06, 2017
54.83
54.22
54.49
607,939
+0.11(+0.20%)
Sep 05, 2017
55.25
55.36
54.00
54.38
1,207,106
-0.75(-1.36%)
Sep 01, 2017
54.74
55.44
54.63
55.13
802,151
+0.64(+1.17%)
Aug 31, 2017
54.01
54.62
53.75
54.49
824,417
+0.74(+1.38%)
Aug 30, 2017
53.10
53.96
52.54
53.75
593,933
+0.58(+1.09%)
Aug 29, 2017
51.96
53.38
51.96
53.17
1,014,165
+0.94(+1.80%)
Aug 28, 2017
52.31
52.44
51.82
52.23
811,577
+0.29(+0.56%)
Aug 25, 2017
51.65
52.20
51.45
51.94
590,662
+0.61(+1.19%)
Aug 24, 2017
51.43
51.70
51.24
51.33
780,328
+0.00(+0.00%)
Aug 23, 2017
50.60
51.56
50.41
51.33
1,048,766
+0.46(+0.90%)
Aug 22, 2017
49.72
50.96
49.60
50.87
1,477,513
+1.29(+2.60%)
Aug 21, 2017
49.86
49.87
49.31
49.58
820,219
-0.27(-0.54%)
Aug 18, 2017
50.04
50.60
49.71
49.85
937,508
-0.40(-0.80%)
Aug 17, 2017
50.89
51.33
50.20
50.25
832,722
-0.80(-1.57%)
Aug 16, 2017
51.80
52.12
50.97
51.05
736,825
-0.52(-1.01%)
Aug 15, 2017
52.59
52.69
51.55
51.57
821,780
-1.16(-2.20%)
Aug 14, 2017
53.14
53.36
52.69
52.73
533,532
+0.15(+0.29%)
Aug 11, 2017
52.47
53.00
52.36
52.58
1,007,287
-0.10(-0.19%)
Aug 10, 2017
53.85
54.62
52.63
52.68
1,260,132
-1.54(-2.84%)
Aug 09, 2017
53.74
54.27
53.33
54.22
923,214
+0.10(+0.18%)
Aug 08, 2017
53.30
54.99
52.61
54.12
1,493,089
+1.81(+3.46%)
Aug 07, 2017
52.34
52.69
52.10
52.31
905,126
-0.17(-0.32%)
Aug 04, 2017
52.67
52.93
52.01
52.48
908,218
-0.19(-0.36%)
Aug 03, 2017
52.84
53.11
51.85
52.67
1,658,318
-0.68(-1.27%)
Aug 02, 2017
52.97
54.50
52.79
53.35
2,135,372
+0.10(+0.19%)
Aug 01, 2017
52.99
53.42
52.56
53.25
738,526
+0.53(+1.01%)
Jul 31, 2017
52.63
53.22
52.32
52.72
612,088
+0.33(+0.63%)
Jul 28, 2017
52.89
53.06
52.09
52.39
605,270
-0.67(-1.26%)
Jul 27, 2017
52.84
53.10
52.59
53.06
443,817
+0.26(+0.49%)
Jul 26, 2017
53.11
53.25
52.22
52.80
441,638
-0.19(-0.36%)
Jul 25, 2017
52.67
53.42
52.53
52.99
411,363
+0.82(+1.57%)
Jul 24, 2017
52.00
52.28
51.35
52.17
799,470
-0.13(-0.25%)
Jul 21, 2017
52.44
52.54
51.96
52.30
571,076
-0.24(-0.46%)
Jul 20, 2017
53.33
53.52
52.43
52.54
762,277
-0.89(-1.67%)
Jul 19, 2017
52.52
53.47
52.40
53.43
580,346
+1.03(+1.97%)
Jul 18, 2017
54.09
54.10
52.09
52.40
1,176,112
-2.10(-3.85%)
Jul 17, 2017
54.33
54.87
54.02
54.50
575,158
+0.13(+0.24%)
Jul 14, 2017
54.37
54.68
54.18
54.37
482,533
+0.13(+0.24%)
Jul 13, 2017
54.72
54.73
54.16
54.24
715,860
-0.44(-0.80%)
Jul 12, 2017
55.11
55.59
54.52
54.68
528,012
+0.08(+0.15%)
Jul 11, 2017
54.79
54.79
53.98
54.60
774,539
-0.18(-0.33%)
Jul 10, 2017
54.67
55.35
54.38
54.78
1,153,053
-0.04(-0.07%)
Jul 07, 2017
54.24
55.00
53.83
54.82
669,566
+0.65(+1.20%)
Jul 06, 2017
54.80
55.28
54.01
54.17
1,043,834
-0.69(-1.26%)
Jul 05, 2017
55.05
55.05
54.30
54.86
926,250
-0.29(-0.53%)
Jul 03, 2017
54.64
55.50
54.48
55.15
348,218
+0.76(+1.40%)
Jun 30, 2017
53.84
54.69
53.69
54.39
902,250
+0.83(+1.55%)
Jun 29, 2017
54.39
54.56
53.14
53.56
966,154
-0.65(-1.20%)
Jun 28, 2017
54.00
54.86
54.00
54.21
754,926
+0.68(+1.27%)
Jun 27, 2017
53.60
54.49
53.37
53.53
539,540
-0.02(-0.04%)
Jun 26, 2017
52.99
53.82
52.67
53.55
429,384
+0.74(+1.40%)
Jun 23, 2017
52.66
52.89
52.29
52.81
837,041
+0.15(+0.28%)
Jun 22, 2017
52.57
52.91
52.11
52.66
493,198
+0.17(+0.32%)
Jun 21, 2017
53.59
53.67
52.43
52.49
808,592
-0.96(-1.80%)
Jun 20, 2017
53.92
54.28
53.32
53.45
609,069
-0.75(-1.38%)
Jun 19, 2017
53.94
54.48
53.65
54.20
1,124,344
+0.38(+0.71%)
Jun 16, 2017
53.67
53.90
53.35
53.82
784,793
+0.02(+0.04%)
Jun 15, 2017
54.03
54.75
53.46
53.80
620,889
-0.79(-1.45%)
Jun 14, 2017
55.00
55.41
54.22
54.59
568,831
-0.41(-0.75%)
Jun 13, 2017
55.06
55.66
54.72
55.00
672,157
-0.01(-0.02%)
Jun 12, 2017
54.87
55.29
54.23
55.01
1,320,222
+0.06(+0.11%)
Jun 09, 2017
52.90
55.12
52.62
54.95
1,162,615
+2.04(+3.86%)
Jun 08, 2017
52.99
51.78
52.91
995,842
+0.91(+1.75%)
Jun 07, 2017
52.12
52.30
51.62
52.00
1,128,983
-0.09(-0.17%)
Jun 06, 2017
52.13
52.35
51.68
52.09
935,136
-0.22(-0.42%)
Jun 05, 2017
53.13
53.29
52.25
52.31
1,116,292
-0.89(-1.67%)
Jun 02, 2017
53.32
53.56
52.86
53.20
1,008,704
-0.01(-0.02%)
Jun 01, 2017
52.56
53.33
52.12
53.21
639,785
+0.79(+1.51%)
May 31, 2017
52.63
52.66
52.01
52.42
1,527,115
-0.21(-0.40%)
May 30, 2017
52.49
52.83
52.27
52.63
693,110
-0.03(-0.06%)
May 26, 2017
52.52
52.87
52.40
52.66
683,323
+0.07(+0.13%)
May 25, 2017
53.18
53.20
52.46
52.59
841,458
-0.35(-0.66%)
May 24, 2017
53.06
53.31
52.50
52.94
1,140,683
-0.24(-0.45%)
May 23, 2017
53.01
53.26
52.69
53.18
584,447
+0.30(+0.57%)
May 22, 2017
53.39
53.75
52.64
52.88
947,778
-0.13(-0.25%)
May 19, 2017
51.87
53.30
51.77
53.01
1,382,478
+1.61(+3.13%)
May 18, 2017
51.80
52.09
50.53
51.40
1,348,312
-0.31(-0.60%)
May 17, 2017
52.45
52.12
50.98
51.71
1,427,519
-0.89(-1.69%)
May 16, 2017
52.91
52.99
52.25
52.60
986,409
-0.22(-0.42%)
May 15, 2017
53.24
53.54
52.68
52.82
1,137,121
+0.07(+0.13%)
May 12, 2017
54.30
54.33
52.71
52.75
959,708
-1.81(-3.32%)
May 11, 2017
54.50
55.05
54.10
54.56
944,546
+0.00(+0.00%)
May 10, 2017
55.89
55.92
54.30
54.56
1,587,559
-1.36(-2.43%)
May 09, 2017
55.21
55.97
53.78
55.92
1,170,637
+1.21(+2.21%)
May 08, 2017
54.75
55.15
54.39
54.71
1,144,026
+0.05(+0.09%)
May 05, 2017
54.38
54.66
52.88
54.66
1,358,682
-0.12(-0.22%)
May 04, 2017
54.56
54.96
54.37
54.78
701,835
+0.20(+0.37%)
May 03, 2017
54.74
54.95
54.20
54.58
622,386
-0.57(-1.03%)
May 02, 2017
54.74
55.32
54.54
55.15
644,783
+0.63(+1.16%)
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
.