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, 2006
38.77
39.45
38.55
39.02
1,506,100
+0.52(+1.34%)
May 30, 2006
39.25
39.55
38.48
38.50
770,800
-0.73(-1.87%)
May 26, 2006
38.70
39.56
38.70
39.23
713,400
+0.89(+2.33%)
May 25, 2006
37.88
38.45
37.54
38.34
536,500
+0.94(+2.50%)
May 24, 2006
38.55
39.24
36.47
37.41
1,280,300
-1.13(-2.94%)
May 23, 2006
38.95
40.13
38.54
38.54
970,900
+0.23(+0.61%)
May 22, 2006
38.40
38.78
37.75
38.30
1,122,100
-0.69(-1.76%)
May 19, 2006
39.39
39.65
38.37
38.99
787,400
-0.18(-0.46%)
May 18, 2006
39.98
40.17
39.14
39.17
716,100
-0.59(-1.50%)
May 17, 2006
40.50
41.20
39.69
39.77
930,700
-1.63(-3.95%)
May 16, 2006
42.48
42.74
41.34
41.40
567,700
-1.01(-2.37%)
May 15, 2006
43.10
43.12
41.85
42.41
512,400
-0.80(-1.84%)
May 12, 2006
44.12
44.12
42.60
43.20
406,800
-1.04(-2.35%)
May 11, 2006
44.45
45.17
44.19
44.24
434,700
+0.06(+0.14%)
May 10, 2006
44.45
44.70
43.60
44.18
669,800
-0.77(-1.70%)
May 09, 2006
44.73
45.17
44.20
44.95
687,000
+0.52(+1.16%)
May 08, 2006
43.47
44.55
43.47
44.43
504,600
+0.97(+2.23%)
May 05, 2006
42.87
43.57
42.65
43.46
281,000
+0.86(+2.02%)
May 04, 2006
42.45
43.09
42.45
42.60
329,000
-0.02(-0.04%)
May 03, 2006
42.93
43.71
42.62
42.62
514,600
-0.27(-0.62%)
May 02, 2006
42.65
43.00
42.10
42.88
439,100
+0.58(+1.37%)
May 01, 2006
42.74
42.74
41.81
42.30
845,700
+0.95(+2.30%)
Apr 28, 2006
41.00
41.78
40.80
41.35
540,800
+0.34(+0.82%)
Apr 27, 2006
41.40
41.82
40.76
41.02
689,300
-0.69(-1.64%)
Apr 26, 2006
42.52
42.52
41.41
41.70
1,201,800
-0.02(-0.04%)
Apr 25, 2006
46.34
46.34
41.60
41.72
2,402,300
-4.62(-9.97%)
Apr 24, 2006
46.46
46.51
45.85
46.34
524,100
-0.12(-0.27%)
Apr 21, 2006
46.00
46.63
45.66
46.46
568,200
+0.68(+1.49%)
Apr 20, 2006
46.00
46.30
45.30
45.78
319,600
-0.24(-0.53%)
Apr 19, 2006
44.95
46.06
44.70
46.02
587,600
+1.05(+2.33%)
Apr 18, 2006
43.41
45.16
43.41
44.98
376,600
+1.69(+3.89%)
Apr 17, 2006
43.46
43.78
42.97
43.29
211,500
-0.17(-0.39%)
Apr 13, 2006
43.18
43.80
42.70
43.46
252,200
+0.28(+0.65%)
Apr 12, 2006
43.01
43.43
42.76
43.18
300,200
+0.12(+0.28%)
Apr 11, 2006
44.45
44.45
43.05
43.06
547,900
-1.27(-2.86%)
Apr 10, 2006
44.92
44.93
44.23
44.33
418,800
-0.62(-1.39%)
Apr 07, 2006
45.34
45.59
44.40
44.95
443,100
-0.26(-0.58%)
Apr 06, 2006
44.34
45.53
44.34
45.22
668,400
+0.77(+1.73%)
Apr 05, 2006
43.45
44.50
43.29
44.45
308,900
+0.89(+2.04%)
Apr 04, 2006
43.70
43.81
43.26
43.55
247,200
-0.29(-0.65%)
Apr 03, 2006
43.43
44.15
43.07
43.84
399,700
+0.47(+1.08%)
Mar 31, 2006
43.88
44.00
42.88
43.37
284,500
-0.39(-0.88%)
Mar 30, 2006
44.09
44.88
43.62
43.76
386,500
-0.25(-0.57%)
Mar 29, 2006
43.45
44.29
43.45
44.01
357,700
+0.64(+1.48%)
Mar 28, 2006
43.45
43.70
43.01
43.37
412,800
+0.52(+1.20%)
Mar 27, 2006
43.38
43.83
42.69
42.85
440,400
-0.48(-1.11%)
Mar 24, 2006
42.40
43.35
41.82
43.33
527,300
+0.94(+2.22%)
Mar 23, 2006
41.62
42.67
41.31
42.39
368,600
+0.77(+1.85%)
Mar 22, 2006
41.19
41.79
40.77
41.62
424,700
+0.43(+1.06%)
Mar 21, 2006
42.48
42.51
41.05
41.19
559,400
-1.41(-3.32%)
Mar 20, 2006
42.88
43.18
42.41
42.60
301,900
-0.26(-0.61%)
Mar 17, 2006
42.62
43.25
42.44
42.86
363,200
+0.23(+0.54%)
Mar 16, 2006
42.92
43.16
42.38
42.63
341,400
+0.36(+0.85%)
Mar 15, 2006
41.85
42.38
41.53
42.27
375,300
+0.53(+1.26%)
Mar 14, 2006
40.68
41.76
40.31
41.74
408,400
+1.07(+2.63%)
Mar 13, 2006
40.70
41.49
40.58
40.67
330,400
-0.21(-0.50%)
Mar 10, 2006
39.69
41.12
39.61
40.88
673,300
+1.12(+2.82%)
Mar 09, 2006
39.90
40.54
39.76
39.76
715,300
+0.16(+0.40%)
Mar 08, 2006
39.20
39.76
38.59
39.60
787,600
+0.12(+0.32%)
Mar 07, 2006
41.40
41.50
39.20
39.48
1,163,100
-2.95(-6.95%)
Mar 06, 2006
43.06
43.40
42.30
42.42
422,600
-0.39(-0.91%)
Mar 03, 2006
42.74
43.45
42.58
42.81
365,900
-0.05(-0.13%)
Mar 02, 2006
43.23
43.25
42.17
42.87
504,100
-0.60(-1.38%)
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
.