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, 2008
86.12
87.89
86.02
86.33
1,388,278
-0.16(-0.18%)
Apr 29, 2008
88.19
88.19
86.05
86.49
754,559
-1.65(-1.87%)
Apr 28, 2008
89.50
89.50
87.66
88.14
998,191
-1.07(-1.20%)
Apr 25, 2008
87.86
89.41
86.61
89.21
750,259
+2.02(+2.32%)
Apr 24, 2008
86.73
88.01
85.00
87.19
1,023,503
+0.31(+0.36%)
Apr 23, 2008
88.00
89.40
86.04
86.88
1,018,905
-0.84(-0.96%)
Apr 22, 2008
93.37
93.37
86.57
87.72
1,729,749
-1.30(-1.46%)
Apr 21, 2008
85.36
90.00
84.42
89.02
2,286,119
+3.91(+4.59%)
Apr 18, 2008
81.92
85.94
81.20
85.11
1,912,529
+4.39(+5.44%)
Apr 17, 2008
79.99
81.29
78.86
80.72
997,143
+0.10(+0.12%)
Apr 16, 2008
77.28
80.80
77.28
80.62
1,470,417
+3.85(+5.01%)
Apr 15, 2008
77.14
77.98
75.35
76.77
1,099,927
-0.02(-0.03%)
Apr 14, 2008
77.35
77.48
76.20
76.79
1,268,037
-0.44(-0.57%)
Apr 11, 2008
78.28
79.15
77.00
77.23
1,254,324
-2.16(-2.72%)
Apr 10, 2008
78.52
79.59
77.14
79.39
1,093,869
+1.04(+1.33%)
Apr 09, 2008
80.13
80.22
77.91
78.35
1,060,959
-1.59(-1.99%)
Apr 08, 2008
79.37
80.15
78.00
79.94
1,224,894
+0.28(+0.35%)
Apr 07, 2008
81.89
82.79
79.57
79.66
1,473,692
-1.08(-1.34%)
Apr 04, 2008
79.40
81.66
79.04
80.74
1,227,989
+1.61(+2.03%)
Apr 03, 2008
77.80
79.41
77.08
79.13
1,123,291
+1.31(+1.68%)
Apr 02, 2008
76.78
78.99
76.50
77.82
1,685,379
+1.26(+1.65%)
Apr 01, 2008
74.97
76.56
72.82
76.56
2,172,246
+2.97(+4.04%)
Mar 31, 2008
74.00
74.52
72.68
73.59
1,663,991
-0.50(-0.67%)
Mar 28, 2008
74.16
75.95
73.73
74.09
1,292,351
-1.84(-2.42%)
Mar 27, 2008
76.36
76.50
73.50
75.93
1,265,143
+0.46(+0.61%)
Mar 26, 2008
76.44
76.60
74.82
75.47
1,335,170
-0.68(-0.89%)
Mar 25, 2008
74.59
76.51
74.03
76.15
1,742,046
+1.82(+2.45%)
Mar 24, 2008
71.00
76.57
71.00
74.33
2,083,226
+2.68(+3.74%)
Mar 21, 2008
70.55
71.89
67.40
71.65
2,681,672
+0.00(+0.00%)
Mar 20, 2008
70.55
71.89
67.40
71.65
2,681,172
+1.18(+1.67%)
Mar 19, 2008
74.00
75.76
70.47
70.47
2,236,622
-3.02(-4.11%)
Mar 18, 2008
71.67
74.30
70.49
73.49
2,528,689
+3.60(+5.15%)
Mar 17, 2008
71.15
71.96
67.18
69.89
2,854,531
-3.15(-4.31%)
Mar 14, 2008
76.03
76.66
71.20
73.04
2,168,552
-2.28(-3.03%)
Mar 13, 2008
73.57
75.49
71.40
75.32
2,570,427
+0.56(+0.75%)
Mar 12, 2008
76.27
76.67
74.37
74.76
1,612,756
-0.70(-0.93%)
Mar 11, 2008
72.97
75.55
71.85
75.46
2,131,368
+4.71(+6.66%)
Mar 10, 2008
76.85
76.85
70.34
70.75
2,955,465
-5.27(-6.93%)
Mar 07, 2008
77.99
78.30
74.81
76.02
2,319,679
-2.45(-3.12%)
Mar 06, 2008
78.82
80.20
78.36
78.47
2,042,158
-1.34(-1.68%)
Mar 05, 2008
80.50
80.62
78.47
79.81
2,617,400
-0.34(-0.42%)
Mar 04, 2008
81.00
81.75
78.23
80.15
2,897,519
-1.15(-1.41%)
Mar 03, 2008
80.89
81.46
79.12
81.30
1,829,816
+1.01(+1.26%)
Feb 29, 2008
83.68
83.68
79.95
80.29
2,148,264
-3.41(-4.07%)
Feb 28, 2008
83.50
84.99
81.11
83.70
2,447,978
+0.66(+0.79%)
Feb 27, 2008
82.75
84.44
81.36
83.04
2,251,780
-0.17(-0.20%)
Feb 26, 2008
83.26
84.79
81.58
83.21
2,800,320
-1.57(-1.85%)
Feb 25, 2008
81.67
84.99
80.25
84.78
2,015,663
+3.71(+4.58%)
Feb 22, 2008
79.99
81.40
78.58
81.07
1,773,951
+1.79(+2.26%)
Feb 21, 2008
78.73
80.58
77.77
79.28
2,637,232
+1.44(+1.85%)
Feb 20, 2008
76.51
78.08
75.00
77.84
1,878,437
+0.53(+0.69%)
Feb 19, 2008
77.99
78.74
76.44
77.31
1,240,050
+1.49(+1.97%)
Feb 18, 2008
76.35
76.99
74.28
75.82
0
+0.00(+0.00%)
Feb 15, 2008
76.35
76.99
74.28
75.82
1,454,671
-0.97(-1.26%)
Feb 14, 2008
78.76
79.40
76.30
76.79
1,432,670
-1.74(-2.22%)
Feb 13, 2008
76.13
78.80
75.48
78.53
1,486,432
+2.83(+3.74%)
Feb 12, 2008
76.00
77.80
74.56
75.70
1,579,887
+0.75(+1.00%)
Feb 11, 2008
72.96
75.24
71.94
74.95
1,547,837
+2.11(+2.90%)
Feb 08, 2008
71.31
74.37
70.96
72.84
1,331,205
+1.01(+1.41%)
Feb 07, 2008
72.28
72.96
70.00
71.83
1,690,272
-0.99(-1.36%)
Feb 06, 2008
74.40
75.77
72.40
72.82
1,361,427
-0.93(-1.26%)
Feb 05, 2008
76.49
77.09
73.75
73.75
1,372,633
-4.27(-5.47%)
Feb 04, 2008
80.99
80.99
77.81
78.02
1,360,359
-2.20(-2.74%)
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
.