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 29, 2011
48.84
49.79
48.77
49.61
1,039,690
+0.77(+1.58%)
Apr 28, 2011
49.06
49.23
48.54
48.84
1,516,878
-0.51(-1.03%)
Apr 27, 2011
49.84
50.07
48.58
49.35
1,830,255
-0.18(-0.36%)
Apr 26, 2011
51.13
51.79
49.23
49.53
2,830,082
-1.81(-3.53%)
Apr 25, 2011
51.40
51.54
50.74
51.34
1,445,132
-0.01(-0.02%)
Apr 21, 2011
50.65
51.37
50.42
51.35
1,239,214
+1.09(+2.17%)
Apr 20, 2011
50.19
50.34
49.70
50.26
1,702,106
+1.01(+2.05%)
Apr 19, 2011
48.62
49.72
48.62
49.25
1,262,588
+0.86(+1.78%)
Apr 18, 2011
49.05
49.05
47.87
48.39
1,375,838
-1.20(-2.42%)
Apr 15, 2011
48.21
49.75
48.19
49.59
1,822,432
+1.46(+3.03%)
Apr 14, 2011
47.72
48.26
47.52
48.13
994,889
+0.16(+0.33%)
Apr 13, 2011
48.68
48.85
47.79
47.97
1,530,274
-0.35(-0.72%)
Apr 12, 2011
49.13
49.50
48.19
48.32
1,392,807
-1.36(-2.74%)
Apr 11, 2011
50.52
50.52
49.47
49.68
1,200,086
-0.91(-1.80%)
Apr 08, 2011
52.06
52.06
50.30
50.59
760,740
-0.95(-1.84%)
Apr 07, 2011
51.84
52.13
51.47
51.54
866,783
-0.43(-0.83%)
Apr 06, 2011
52.07
52.49
51.51
51.97
927,453
+0.03(+0.06%)
Apr 05, 2011
51.72
52.30
51.35
51.94
1,309,382
+0.13(+0.25%)
Apr 04, 2011
51.61
51.84
51.17
51.81
975,132
+0.27(+0.52%)
Apr 01, 2011
51.84
52.44
51.26
51.54
1,318,674
+0.11(+0.21%)
Mar 31, 2011
51.00
51.49
50.74
51.43
1,299,863
+0.35(+0.69%)
Mar 30, 2011
51.08
51.08
51.08
51.08
1,932,653
+1.74(+3.53%)
Mar 29, 2011
49.15
49.50
48.77
49.34
1,434,134
+1.10(+2.28%)
Mar 28, 2011
48.78
48.93
48.23
48.24
806,477
-0.49(-1.01%)
Mar 25, 2011
48.68
49.14
48.42
48.73
652,541
+0.17(+0.35%)
Mar 24, 2011
48.37
48.76
47.84
48.56
648,016
+0.51(+1.06%)
Mar 23, 2011
47.88
48.34
47.32
48.05
744,333
-0.07(-0.15%)
Mar 22, 2011
49.37
49.37
47.85
48.12
1,524,903
-1.28(-2.59%)
Mar 21, 2011
49.32
49.52
49.11
49.40
1,241,346
+0.74(+1.52%)
Mar 18, 2011
49.35
49.35
48.49
48.66
1,005,131
+0.63(+1.31%)
Mar 17, 2011
48.62
48.92
47.77
48.03
1,251,880
+0.56(+1.18%)
Mar 16, 2011
48.34
48.70
46.88
47.47
1,261,789
-1.11(-2.28%)
Mar 15, 2011
48.22
48.98
48.14
48.58
1,347,249
-0.22(-0.45%)
Mar 14, 2011
48.45
49.39
47.99
48.80
1,775,871
-0.28(-0.57%)
Mar 11, 2011
47.10
49.15
47.09
49.08
1,454,891
+1.97(+4.18%)
Mar 10, 2011
47.77
47.96
47.05
47.11
1,308,276
-1.45(-2.99%)
Mar 09, 2011
48.42
48.99
48.00
48.56
855,142
-0.08(-0.16%)
Mar 08, 2011
48.55
49.12
47.98
48.64
753,300
+0.50(+1.04%)
Mar 07, 2011
49.81
49.82
47.91
48.14
2,350,412
-1.46(-2.94%)
Mar 04, 2011
50.73
50.84
49.28
49.60
2,026,663
-1.21(-2.38%)
Mar 03, 2011
50.54
50.85
50.25
50.81
1,698,217
+0.96(+1.93%)
Mar 02, 2011
49.32
50.64
49.32
49.85
1,842,644
+0.32(+0.65%)
Mar 01, 2011
50.20
50.26
49.21
49.53
1,990,278
-0.53(-1.06%)
Feb 28, 2011
49.84
50.13
49.34
50.06
906,036
+0.39(+0.79%)
Feb 25, 2011
49.06
49.80
49.02
49.67
879,654
+0.84(+1.72%)
Feb 24, 2011
48.35
49.50
47.95
48.83
1,273,927
+0.36(+0.74%)
Feb 23, 2011
48.87
49.42
47.17
48.47
2,287,832
-0.62(-1.26%)
Feb 22, 2011
50.99
50.99
48.96
49.09
1,503,350
-2.46(-4.77%)
Feb 18, 2011
51.99
52.00
51.09
51.55
782,307
-0.46(-0.88%)
Feb 17, 2011
51.58
52.10
51.19
52.01
773,122
+0.30(+0.58%)
Feb 16, 2011
51.02
51.82
50.98
51.71
929,054
+0.97(+1.91%)
Feb 15, 2011
51.68
51.68
50.73
50.74
1,051,040
-1.12(-2.16%)
Feb 14, 2011
52.17
52.40
51.82
51.86
1,072,307
-0.28(-0.54%)
Feb 11, 2011
51.45
52.20
51.38
52.14
755,616
+0.29(+0.56%)
Feb 10, 2011
51.07
51.96
51.02
51.85
861,752
+0.37(+0.72%)
Feb 09, 2011
52.47
52.55
50.97
51.48
1,282,590
-1.32(-2.50%)
Feb 08, 2011
52.88
53.00
52.17
52.80
1,193,547
-0.14(-0.26%)
Feb 07, 2011
52.14
53.18
52.14
52.94
782,531
+0.84(+1.61%)
Feb 04, 2011
51.99
52.20
51.51
52.10
1,278,209
+0.25(+0.48%)
Feb 03, 2011
51.88
52.08
50.94
51.85
784,454
-0.28(-0.54%)
Feb 02, 2011
52.12
52.59
51.78
52.13
908,985
-0.40(-0.76%)
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
.