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, 2012
36.07
36.11
35.16
35.52
1,845,839
-0.57(-1.58%)
May 30, 2012
36.94
36.94
35.95
36.09
1,216,221
-1.35(-3.61%)
May 29, 2012
37.31
37.71
37.22
37.44
828,495
+0.48(+1.30%)
May 25, 2012
37.00
37.30
36.80
36.96
729,461
-0.07(-0.19%)
May 24, 2012
37.04
37.16
36.49
37.03
932,937
+0.04(+0.11%)
May 23, 2012
36.16
37.08
35.84
36.99
1,041,207
+0.47(+1.29%)
May 22, 2012
37.14
37.37
36.25
36.52
1,051,701
-0.44(-1.19%)
May 21, 2012
36.10
37.15
36.09
36.96
1,153,983
+0.82(+2.27%)
May 18, 2012
36.68
36.76
36.00
36.14
1,188,360
-0.31(-0.85%)
May 17, 2012
37.15
37.35
36.45
36.45
1,473,533
-0.68(-1.83%)
May 16, 2012
37.97
38.10
37.13
37.13
1,552,942
-0.46(-1.22%)
May 15, 2012
37.90
38.42
37.47
37.59
1,284,414
-0.66(-1.73%)
May 14, 2012
38.25
38.66
38.21
38.25
666,052
-0.61(-1.57%)
May 11, 2012
38.71
39.36
38.52
38.86
757,058
-0.12(-0.31%)
May 10, 2012
39.77
39.97
38.84
38.98
1,156,297
-0.31(-0.79%)
May 09, 2012
38.15
39.58
38.11
39.29
1,497,242
+0.15(+0.38%)
May 08, 2012
39.01
39.24
38.29
39.14
1,158,407
-0.15(-0.38%)
May 07, 2012
39.46
39.95
39.07
39.29
1,054,191
-0.26(-0.66%)
May 04, 2012
40.55
40.80
39.20
39.55
1,822,717
-1.36(-3.32%)
May 03, 2012
41.74
41.74
40.58
40.91
2,180,973
-0.89(-2.13%)
May 02, 2012
41.67
42.01
41.07
41.80
1,510,102
-0.06(-0.14%)
May 01, 2012
41.13
42.07
40.72
41.86
3,340,472
-1.97(-4.49%)
Apr 30, 2012
44.40
44.44
43.59
43.83
987,693
-0.77(-1.73%)
Apr 27, 2012
44.10
44.94
43.63
44.60
1,106,965
+0.77(+1.76%)
Apr 26, 2012
43.44
44.00
43.16
43.83
715,693
+0.27(+0.62%)
Apr 25, 2012
43.48
43.84
43.07
43.56
785,909
+0.68(+1.59%)
Apr 24, 2012
42.78
43.19
42.59
42.88
681,889
+0.19(+0.45%)
Apr 23, 2012
42.48
42.75
42.18
42.69
705,337
-0.49(-1.13%)
Apr 20, 2012
43.35
43.67
43.00
43.18
1,045,272
+0.00(+0.00%)
Apr 19, 2012
43.82
44.17
42.79
43.18
723,984
-0.68(-1.55%)
Apr 18, 2012
44.00
44.09
43.51
43.86
818,168
-0.39(-0.88%)
Apr 17, 2012
43.73
44.58
43.59
44.25
818,256
+0.97(+2.24%)
Apr 16, 2012
43.12
43.69
42.93
43.28
1,407,141
+0.38(+0.89%)
Apr 13, 2012
43.48
43.54
42.79
42.90
1,171,839
-0.76(-1.74%)
Apr 12, 2012
42.72
43.74
42.65
43.66
739,918
+0.99(+2.32%)
Apr 11, 2012
42.68
42.90
42.15
42.67
790,997
+0.75(+1.79%)
Apr 10, 2012
42.28
42.91
41.89
41.92
1,109,993
-1.10(-2.56%)
Apr 09, 2012
42.76
43.10
42.53
43.02
1,403,075
-0.75(-1.71%)
Apr 05, 2012
43.69
44.14
43.50
43.77
900,863
-0.16(-0.36%)
Apr 04, 2012
44.28
44.50
43.93
43.93
961,313
-0.80(-1.79%)
Apr 03, 2012
44.57
44.90
44.32
44.73
798,608
-0.02(-0.04%)
Apr 02, 2012
44.21
45.00
43.84
44.75
1,141,516
+0.38(+0.86%)
Mar 30, 2012
45.13
45.47
44.37
44.37
1,629,467
-0.48(-1.07%)
Mar 29, 2012
45.04
45.18
44.44
44.85
967,075
-0.59(-1.30%)
Mar 28, 2012
46.32
46.33
44.81
45.44
1,196,759
-1.02(-2.20%)
Mar 27, 2012
46.33
46.63
46.00
46.46
1,796,892
+0.10(+0.22%)
Mar 26, 2012
45.49
46.44
45.33
46.36
1,236,767
+1.46(+3.25%)
Mar 23, 2012
44.97
45.02
44.03
44.90
1,061,011
+0.08(+0.18%)
Mar 22, 2012
45.53
45.53
44.30
44.82
1,015,770
-1.11(-2.42%)
Mar 21, 2012
46.04
46.23
45.67
45.93
650,885
+0.11(+0.24%)
Mar 20, 2012
46.38
46.41
45.60
45.82
842,084
-1.05(-2.24%)
Mar 19, 2012
46.63
47.13
46.38
46.87
642,819
-0.02(-0.04%)
Mar 16, 2012
46.89
47.29
46.85
46.89
881,917
+0.02(+0.04%)
Mar 15, 2012
45.85
47.02
45.60
46.87
1,075,654
+1.09(+2.38%)
Mar 14, 2012
46.40
46.54
45.65
45.78
890,247
-0.62(-1.34%)
Mar 13, 2012
45.51
46.41
45.32
46.40
627,945
+1.35(+3.00%)
Mar 12, 2012
45.48
45.95
44.91
45.05
639,347
-0.35(-0.77%)
Mar 09, 2012
45.19
45.75
45.12
45.40
465,436
+0.25(+0.55%)
Mar 08, 2012
45.25
45.43
44.50
45.15
725,849
+0.34(+0.76%)
Mar 07, 2012
44.79
45.10
44.53
44.81
1,088,070
-0.02(-0.04%)
Mar 06, 2012
46.05
46.05
44.58
44.83
1,209,926
-1.98(-4.23%)
Mar 05, 2012
47.03
47.55
46.76
46.81
1,566,635
-0.37(-0.78%)
Mar 02, 2012
47.31
47.39
47.02
47.18
1,298,441
-0.10(-0.21%)
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
.