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 29, 2015
43.40
43.62
43.02
43.26
1,531,892
-0.08(-0.18%)
May 28, 2015
43.34
43.59
43.03
43.34
725,136
-0.22(-0.51%)
May 27, 2015
43.20
43.60
42.84
43.56
693,771
+0.51(+1.18%)
May 26, 2015
43.33
43.50
42.84
43.05
988,654
-0.52(-1.19%)
May 22, 2015
44.11
43.57
43.57
43.57
650,300
-0.75(-1.69%)
May 21, 2015
44.24
44.66
44.11
44.32
568,871
+0.15(+0.34%)
May 20, 2015
43.83
44.24
43.61
44.17
620,878
+0.43(+0.98%)
May 19, 2015
44.13
44.21
43.37
43.74
814,066
-0.52(-1.17%)
May 18, 2015
43.94
44.32
43.59
44.26
862,862
+0.26(+0.59%)
May 15, 2015
44.26
44.30
43.78
44.00
1,054,764
-0.29(-0.65%)
May 14, 2015
44.32
44.52
43.75
44.29
939,823
+0.26(+0.59%)
May 13, 2015
43.67
44.24
43.55
44.03
1,036,931
+0.50(+1.15%)
May 12, 2015
43.66
43.99
43.31
43.53
903,699
-0.26(-0.59%)
May 11, 2015
43.66
44.10
43.48
43.79
709,391
+0.04(+0.09%)
May 08, 2015
43.79
44.12
43.42
43.75
1,232,890
+0.46(+1.06%)
May 07, 2015
43.00
43.41
42.89
43.29
887,083
+0.34(+0.79%)
May 06, 2015
43.14
43.40
42.49
42.95
1,191,051
+0.15(+0.35%)
May 05, 2015
43.02
43.67
42.64
42.80
1,932,909
-0.09(-0.21%)
May 04, 2015
42.87
43.51
42.67
42.89
1,640,557
+0.14(+0.33%)
May 01, 2015
42.75
43.37
42.67
42.75
1,655,939
-0.11(-0.26%)
Apr 30, 2015
43.70
44.19
42.75
42.86
1,575,120
-1.29(-2.92%)
Apr 29, 2015
43.57
44.45
43.31
44.15
2,321,038
+0.15(+0.34%)
Apr 28, 2015
42.73
44.14
41.68
44.00
3,938,736
-2.66(-5.70%)
Apr 27, 2015
46.39
47.13
46.39
46.66
888,594
+0.35(+0.76%)
Apr 24, 2015
46.84
47.04
45.87
46.31
1,394,902
-0.85(-1.80%)
Apr 23, 2015
46.99
47.43
46.65
47.16
783,331
+0.21(+0.45%)
Apr 22, 2015
47.15
47.18
46.48
46.95
659,161
-0.17(-0.36%)
Apr 21, 2015
47.48
47.48
46.91
47.12
803,011
-0.27(-0.57%)
Apr 20, 2015
47.70
47.86
47.34
47.39
681,284
-0.07(-0.15%)
Apr 17, 2015
47.29
47.59
47.00
47.46
1,112,269
-0.30(-0.63%)
Apr 16, 2015
48.04
48.08
47.46
47.76
1,165,027
-0.45(-0.93%)
Apr 15, 2015
46.95
48.25
46.73
48.21
1,510,425
+1.41(+3.01%)
Apr 14, 2015
46.33
46.85
46.06
46.80
1,060,921
+0.38(+0.82%)
Apr 13, 2015
46.15
46.69
45.30
46.42
1,716,970
-0.18(-0.39%)
Apr 10, 2015
46.00
46.65
45.82
46.60
1,301,401
+0.70(+1.53%)
Apr 09, 2015
45.25
46.01
45.00
45.90
1,022,457
+0.65(+1.44%)
Apr 08, 2015
44.97
45.27
44.70
45.25
778,959
+0.30(+0.67%)
Apr 07, 2015
45.18
45.26
44.71
44.95
790,144
-0.30(-0.66%)
Apr 06, 2015
44.14
45.53
44.14
45.25
1,014,991
+0.97(+2.19%)
Apr 02, 2015
44.30
44.28
44.28
44.28
860,300
-0.03(-0.07%)
Apr 01, 2015
45.19
45.23
44.19
44.31
1,176,726
-0.85(-1.88%)
Mar 31, 2015
44.65
45.31
44.49
45.16
874,376
+0.20(+0.44%)
Mar 30, 2015
44.54
45.03
44.21
44.96
898,412
+0.68(+1.54%)
Mar 27, 2015
44.76
44.87
44.01
44.28
1,044,397
-0.68(-1.51%)
Mar 26, 2015
44.92
45.31
44.58
44.96
971,431
+0.01(+0.02%)
Mar 25, 2015
45.35
45.43
44.70
44.95
1,070,095
-0.16(-0.35%)
Mar 24, 2015
45.01
45.16
44.48
45.11
970,081
+0.15(+0.33%)
Mar 23, 2015
44.81
45.08
44.58
44.96
869,785
+0.16(+0.36%)
Mar 20, 2015
44.22
44.85
44.01
44.80
1,517,933
+0.81(+1.84%)
Mar 19, 2015
44.23
44.32
43.49
43.99
1,255,320
-0.64(-1.43%)
Mar 18, 2015
43.18
44.65
42.94
44.63
1,336,450
+1.14(+2.62%)
Mar 17, 2015
43.36
43.74
43.06
43.49
665,098
-0.17(-0.39%)
Mar 16, 2015
43.23
43.67
42.89
43.66
682,626
+0.44(+1.02%)
Mar 13, 2015
43.42
43.57
42.75
43.22
1,124,000
-0.41(-0.94%)
Mar 12, 2015
43.13
43.69
42.76
43.63
1,155,243
+0.59(+1.37%)
Mar 11, 2015
43.34
43.34
42.64
43.04
1,356,510
-0.31(-0.72%)
Mar 10, 2015
42.82
43.65
42.73
43.35
1,914,006
+0.09(+0.21%)
Mar 09, 2015
43.08
43.34
42.87
43.26
927,958
+0.17(+0.39%)
Mar 06, 2015
43.40
44.05
42.92
43.09
1,338,417
-0.76(-1.73%)
Mar 05, 2015
43.96
44.03
43.45
43.85
1,180,031
+0.07(+0.16%)
Mar 04, 2015
43.75
43.99
43.14
43.78
1,134,045
-0.21(-0.48%)
Mar 03, 2015
44.11
44.25
43.85
43.99
1,403,749
-0.20(-0.45%)
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
.