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, 2016
44.39
45.09
44.27
44.58
642,310
+0.08(+0.18%)
Apr 28, 2016
44.51
45.30
44.36
44.50
634,481
-0.45(-1.00%)
Apr 27, 2016
44.40
45.04
44.35
44.95
414,865
+0.57(+1.28%)
Apr 26, 2016
43.81
44.52
43.81
44.38
589,868
+0.77(+1.77%)
Apr 25, 2016
43.53
43.98
43.34
43.61
542,675
-0.16(-0.37%)
Apr 22, 2016
43.53
44.05
43.50
43.77
571,651
+0.39(+0.90%)
Apr 21, 2016
43.34
43.67
43.28
43.38
544,282
+0.00(+0.00%)
Apr 20, 2016
43.12
43.61
42.92
43.38
515,293
+0.42(+0.98%)
Apr 19, 2016
42.80
43.27
42.70
42.96
371,990
+0.36(+0.85%)
Apr 18, 2016
41.88
42.68
41.77
42.60
339,860
+0.44(+1.04%)
Apr 15, 2016
42.23
42.52
41.99
42.16
753,215
-0.22(-0.52%)
Apr 14, 2016
43.07
43.09
42.29
42.38
811,002
-0.57(-1.33%)
Apr 13, 2016
41.96
43.06
41.94
42.95
557,814
+1.15(+2.75%)
Apr 12, 2016
41.44
42.09
41.36
41.80
971,695
+0.33(+0.80%)
Apr 11, 2016
41.46
41.89
41.19
41.47
695,235
+0.27(+0.66%)
Apr 08, 2016
41.49
42.03
41.03
41.20
502,952
+0.21(+0.51%)
Apr 07, 2016
41.83
41.98
40.93
40.99
1,457,075
-1.29(-3.05%)
Apr 06, 2016
42.51
42.70
41.92
42.28
1,405,333
-0.15(-0.35%)
Apr 05, 2016
42.57
42.87
42.25
42.43
908,621
-0.61(-1.42%)
Apr 04, 2016
43.72
43.77
42.94
43.04
565,573
-0.72(-1.65%)
Apr 01, 2016
43.08
43.77
42.50
43.76
986,981
+0.21(+0.48%)
Mar 31, 2016
43.72
43.79
43.40
43.55
627,808
-0.22(-0.50%)
Mar 30, 2016
43.96
43.99
43.49
43.77
482,756
+0.24(+0.55%)
Mar 29, 2016
42.87
43.53
42.53
43.53
760,141
+0.51(+1.19%)
Mar 28, 2016
43.50
43.55
42.76
43.02
690,536
-0.25(-0.58%)
Mar 24, 2016
43.35
43.27
43.27
43.27
700,600
-0.39(-0.89%)
Mar 23, 2016
44.30
44.40
43.63
43.66
615,090
-0.93(-2.09%)
Mar 22, 2016
44.12
44.77
43.91
44.59
662,402
+0.45(+1.02%)
Mar 21, 2016
43.91
44.18
43.66
44.14
485,176
+0.06(+0.14%)
Mar 18, 2016
43.98
44.57
43.73
44.08
818,141
+0.22(+0.50%)
Mar 17, 2016
42.38
43.98
42.31
43.86
1,336,152
+1.48(+3.49%)
Mar 16, 2016
41.22
42.65
41.14
42.38
961,401
+1.02(+2.47%)
Mar 15, 2016
41.04
41.55
40.86
41.36
622,070
-0.13(-0.31%)
Mar 14, 2016
41.48
41.68
40.93
41.49
509,532
-0.26(-0.62%)
Mar 11, 2016
40.92
41.92
40.88
41.75
709,355
+1.15(+2.83%)
Mar 10, 2016
40.82
40.97
39.88
40.60
569,071
-0.15(-0.37%)
Mar 09, 2016
41.09
41.09
40.48
40.75
599,713
-0.01(-0.02%)
Mar 08, 2016
41.41
41.61
40.40
40.76
861,093
-0.99(-2.37%)
Mar 07, 2016
40.58
41.92
40.58
41.75
1,154,803
+1.02(+2.50%)
Mar 04, 2016
40.70
40.79
40.16
40.73
1,076,373
+0.15(+0.37%)
Mar 03, 2016
40.04
40.70
39.97
40.58
617,049
+0.60(+1.50%)
Mar 02, 2016
39.48
40.10
39.32
39.98
520,386
+0.32(+0.81%)
Mar 01, 2016
38.88
39.74
38.76
39.66
633,555
+1.01(+2.61%)
Feb 29, 2016
38.84
39.10
38.26
38.65
795,672
-0.21(-0.54%)
Feb 26, 2016
38.86
39.16
38.59
38.86
670,135
+0.39(+1.01%)
Feb 25, 2016
38.69
38.99
37.92
38.47
463,049
-0.04(-0.10%)
Feb 24, 2016
37.68
38.55
37.27
38.51
590,960
+0.28(+0.73%)
Feb 23, 2016
38.43
39.13
38.05
38.23
697,523
-0.40(-1.04%)
Feb 22, 2016
38.46
39.19
38.46
38.63
893,004
+0.64(+1.68%)
Feb 19, 2016
37.43
38.12
36.69
37.99
820,709
-0.01(-0.03%)
Feb 18, 2016
38.67
38.80
37.58
38.00
678,209
-0.43(-1.12%)
Feb 17, 2016
37.69
38.84
37.69
38.43
1,075,925
+1.22(+3.28%)
Feb 16, 2016
36.79
37.23
36.04
37.21
1,021,976
+1.13(+3.13%)
Feb 12, 2016
35.37
36.08
36.08
36.08
1,125,500
+1.02(+2.91%)
Feb 11, 2016
34.91
35.58
34.76
35.06
1,448,038
-0.34(-0.96%)
Feb 10, 2016
35.67
36.02
35.39
35.40
932,213
-0.10(-0.28%)
Feb 09, 2016
35.35
35.78
35.10
35.50
1,296,571
-0.21(-0.59%)
Feb 08, 2016
36.48
36.62
34.97
35.71
1,246,002
-1.34(-3.62%)
Feb 05, 2016
37.26
37.97
36.82
37.05
1,707,208
-0.35(-0.94%)
Feb 04, 2016
37.22
38.27
37.11
37.40
1,948,881
+0.05(+0.13%)
Feb 03, 2016
38.84
38.84
36.21
37.35
3,067,773
-1.31(-3.39%)
Feb 02, 2016
38.13
38.91
38.11
38.66
1,729,476
-0.47(-1.20%)
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
.