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 (%)
May 31, 2002
19.12
19.30
19.11
19.20
223,900
-0.28(-1.44%)
May 28, 2002
19.60
19.70
19.35
19.48
138,900
-0.12(-0.61%)
May 27, 2002
19.90
20.23
19.57
19.59
175,600
+0.00(+0.00%)
May 24, 2002
19.90
20.23
19.57
19.59
173,700
-0.40(-2.00%)
May 23, 2002
19.41
20.05
19.40
20.00
2,450,000
+0.59(+3.04%)
May 22, 2002
19.68
19.86
19.25
19.41
348,900
-0.33(-1.70%)
May 21, 2002
20.15
20.21
19.66
19.74
216,900
-0.53(-2.61%)
May 20, 2002
20.45
20.70
20.25
20.27
135,600
-0.25(-1.24%)
May 17, 2002
20.15
20.54
20.10
20.52
116,000
+0.38(+1.86%)
May 16, 2002
20.55
20.55
20.05
20.15
218,100
-0.40(-1.95%)
May 15, 2002
20.50
20.62
20.35
20.55
292,300
+0.05(+0.24%)
May 14, 2002
20.50
20.70
20.25
20.50
494,000
+0.00(+0.00%)
May 13, 2002
20.75
21.05
20.50
20.50
229,600
-0.20(-0.94%)
May 10, 2002
21.36
21.36
20.60
20.70
213,900
-0.43(-2.01%)
May 09, 2002
21.24
21.32
20.93
21.12
276,800
-0.17(-0.80%)
May 08, 2002
21.25
21.45
20.77
21.29
537,300
+0.79(+3.85%)
May 07, 2002
20.11
20.54
20.11
20.50
333,400
+0.39(+1.96%)
May 06, 2002
20.12
20.25
20.10
20.11
125,800
-0.02(-0.12%)
May 03, 2002
20.25
20.30
20.02
20.13
129,700
-0.10(-0.47%)
May 02, 2002
20.01
20.33
20.00
20.23
168,400
+0.19(+0.95%)
May 01, 2002
19.90
20.05
19.54
20.04
183,800
+0.30(+1.55%)
Apr 30, 2002
19.57
19.95
19.50
19.73
187,300
+0.05(+0.23%)
Apr 29, 2002
19.66
19.80
19.60
19.68
185,200
+0.03(+0.15%)
Apr 26, 2002
19.88
20.00
19.55
19.66
222,400
-0.30(-1.50%)
Apr 25, 2002
19.65
20.02
19.28
19.95
226,600
+0.23(+1.17%)
Apr 24, 2002
20.20
20.48
19.64
19.73
221,300
-0.27(-1.37%)
Apr 23, 2002
19.23
20.60
19.23
20.00
562,300
+0.92(+4.82%)
Apr 22, 2002
18.75
19.14
18.63
19.08
223,100
+0.21(+1.14%)
Apr 19, 2002
19.00
19.10
18.73
18.86
200,900
-0.14(-0.71%)
Apr 18, 2002
19.05
19.43
18.75
19.00
342,400
+0.11(+0.61%)
Apr 17, 2002
19.30
19.30
18.86
18.89
180,800
-0.29(-1.54%)
Apr 16, 2002
18.95
19.20
18.57
19.18
197,800
+0.28(+1.48%)
Apr 15, 2002
18.60
19.00
18.34
18.90
191,500
+0.20(+1.07%)
Apr 12, 2002
19.18
19.20
18.50
18.70
168,200
-0.48(-2.48%)
Apr 11, 2002
18.75
19.21
18.62
19.18
537,200
+0.58(+3.12%)
Apr 10, 2002
17.96
18.61
17.96
18.59
249,500
+0.68(+3.82%)
Apr 09, 2002
17.84
17.98
17.65
17.91
122,000
+0.20(+1.13%)
Apr 08, 2002
17.43
17.80
17.32
17.71
170,100
+0.21(+1.17%)
Apr 05, 2002
17.60
17.64
17.36
17.50
292,200
-0.07(-0.37%)
Apr 04, 2002
17.52
17.73
17.48
17.57
186,900
+0.12(+0.69%)
Apr 03, 2002
17.89
17.89
17.43
17.45
187,600
-0.39(-2.19%)
Apr 02, 2002
36.38
18.15
17.74
17.84
243,100
-17.81(-49.95%)
Mar 28, 2002
36.00
36.40
35.59
35.65
123,400
-0.38(-1.04%)
Mar 27, 2002
36.17
36.40
35.65
36.02
157,900
-0.18(-0.50%)
Mar 26, 2002
34.94
36.20
34.88
36.20
208,700
+1.39(+3.99%)
Mar 25, 2002
35.75
35.75
34.62
34.81
125,300
-0.91(-2.56%)
Mar 22, 2002
35.44
35.98
35.26
35.73
160,000
+0.09(+0.24%)
Mar 21, 2002
35.67
35.95
34.83
35.64
127,900
-0.06(-0.17%)
Mar 20, 2002
36.20
36.20
35.59
35.70
94,100
-0.58(-1.61%)
Mar 19, 2002
35.52
36.50
35.52
36.28
145,700
+0.81(+2.28%)
Mar 18, 2002
34.88
35.48
34.88
35.48
81,600
+0.30(+0.84%)
Mar 15, 2002
35.51
35.55
34.83
35.18
176,100
-0.20(-0.58%)
Mar 14, 2002
34.87
35.53
34.58
35.38
152,600
+0.52(+1.49%)
Mar 13, 2002
34.99
35.00
34.60
34.87
81,800
-0.13(-0.39%)
Mar 12, 2002
34.79
35.00
34.40
35.00
114,000
+0.12(+0.36%)
Mar 11, 2002
34.83
35.12
34.50
34.88
87,500
+0.03(+0.10%)
Mar 08, 2002
36.30
36.48
34.65
34.84
197,300
-1.03(-2.89%)
Mar 07, 2002
35.12
36.00
34.86
35.88
289,400
+0.92(+2.63%)
Mar 06, 2002
34.26
34.99
34.02
34.95
115,000
+0.77(+2.24%)
Mar 05, 2002
34.45
34.59
33.85
34.19
168,200
-0.14(-0.39%)
Mar 04, 2002
32.85
34.50
32.85
34.33
231,800
+1.58(+4.81%)
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
.