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 (%)
Jun 30, 2009
42.33
43.24
41.50
42.09
1,587,715
-0.45(-1.06%)
Jun 29, 2009
41.56
42.70
41.35
42.54
1,602,235
+1.17(+2.83%)
Jun 26, 2009
42.15
42.80
41.19
41.37
1,790,113
-1.21(-2.84%)
Jun 25, 2009
41.84
42.70
41.77
42.58
1,160,089
+1.38(+3.35%)
Jun 24, 2009
41.46
42.40
40.87
41.20
1,597,199
+0.24(+0.59%)
Jun 23, 2009
39.58
41.09
39.58
40.96
1,573,062
+1.49(+3.78%)
Jun 22, 2009
41.70
41.70
39.40
39.47
2,361,574
-2.80(-6.62%)
Jun 19, 2009
42.99
43.06
42.02
42.27
1,716,709
+0.11(+0.26%)
Jun 18, 2009
42.48
42.70
41.70
42.16
1,334,252
-0.42(-0.99%)
Jun 17, 2009
42.20
42.89
41.52
42.58
1,926,072
+0.18(+0.42%)
Jun 16, 2009
43.13
44.13
42.26
42.40
1,352,818
-0.45(-1.05%)
Jun 15, 2009
43.30
43.50
42.46
42.85
1,248,967
-1.48(-3.34%)
Jun 12, 2009
43.94
44.33
43.31
44.33
1,512,701
+0.02(+0.05%)
Jun 11, 2009
45.07
45.47
44.17
44.31
1,948,271
-0.75(-1.66%)
Jun 10, 2009
45.70
45.77
44.05
45.06
2,286,675
+0.08(+0.18%)
Jun 09, 2009
42.89
45.19
42.86
44.98
2,189,983
+2.26(+5.29%)
Jun 08, 2009
42.34
43.11
41.80
42.72
2,033,151
-0.90(-2.06%)
Jun 05, 2009
44.86
45.10
42.92
43.62
3,283,283
-0.54(-1.22%)
Jun 04, 2009
43.53
44.20
42.55
44.16
2,791,786
+0.98(+2.27%)
Jun 03, 2009
44.89
44.89
42.45
43.18
2,302,918
-1.70(-3.79%)
Jun 02, 2009
45.00
46.21
44.74
44.88
2,231,927
-0.56(-1.23%)
Jun 01, 2009
43.88
46.31
43.57
45.44
3,084,307
+2.54(+5.92%)
May 29, 2009
41.43
42.95
41.39
42.90
2,380,413
+1.72(+4.18%)
May 28, 2009
41.35
41.90
39.92
41.18
2,064,321
+0.51(+1.25%)
May 27, 2009
40.26
41.93
40.05
40.67
2,978,176
+0.28(+0.69%)
May 26, 2009
38.25
40.45
37.67
40.39
2,093,353
+2.03(+5.29%)
May 22, 2009
38.99
39.27
38.19
38.36
1,513,477
-0.59(-1.51%)
May 21, 2009
39.22
39.52
38.09
38.95
2,514,623
-0.55(-1.39%)
May 20, 2009
40.19
40.98
39.26
39.50
2,848,355
-0.21(-0.53%)
May 19, 2009
40.30
40.30
39.08
39.71
2,462,344
-0.22(-0.55%)
May 18, 2009
39.06
39.93
38.96
39.93
2,506,256
+1.35(+3.50%)
May 15, 2009
39.60
40.73
38.10
38.58
2,134,740
-1.25(-3.14%)
May 14, 2009
39.01
40.51
38.96
39.83
2,226,066
+0.87(+2.23%)
May 13, 2009
39.19
40.58
38.23
38.96
6,015,814
+0.64(+1.67%)
May 12, 2009
40.24
40.94
38.07
38.32
4,006,470
-1.48(-3.72%)
May 11, 2009
41.46
41.63
39.60
39.80
2,270,324
-2.57(-6.07%)
May 08, 2009
42.08
43.28
41.08
42.37
2,350,875
+0.78(+1.88%)
May 07, 2009
43.23
43.69
40.77
41.59
2,663,033
-1.02(-2.39%)
May 06, 2009
41.86
43.45
41.40
42.61
3,689,303
+1.04(+2.50%)
May 05, 2009
41.16
41.78
40.16
41.57
2,128,332
+0.37(+0.90%)
May 04, 2009
38.74
41.44
38.16
41.20
3,541,337
+3.09(+8.11%)
May 01, 2009
38.58
38.73
36.75
38.11
3,205,476
+0.07(+0.18%)
Apr 30, 2009
40.62
40.85
37.98
38.04
4,424,761
-1.96(-4.90%)
Apr 29, 2009
41.00
42.12
39.68
40.00
3,538,578
-0.39(-0.97%)
Apr 28, 2009
41.65
42.76
40.22
40.39
6,007,776
-5.16(-11.33%)
Apr 27, 2009
44.93
46.57
44.29
45.55
1,756,425
-0.11(-0.24%)
Apr 24, 2009
45.13
46.37
44.89
45.66
2,103,141
+1.11(+2.49%)
Apr 23, 2009
44.31
44.76
42.72
44.55
1,969,844
+0.55(+1.25%)
Apr 22, 2009
42.98
45.60
42.15
44.00
1,840,330
+0.41(+0.94%)
Apr 21, 2009
42.13
43.75
41.50
43.59
2,520,555
+0.21(+0.48%)
Apr 20, 2009
45.29
45.66
42.59
43.38
1,984,443
-3.22(-6.91%)
Apr 17, 2009
46.48
47.35
46.35
46.60
2,132,780
+0.45(+0.98%)
Apr 16, 2009
44.59
46.75
43.92
46.15
1,927,053
+2.06(+4.67%)
Apr 15, 2009
43.09
44.17
42.28
44.09
1,324,786
+1.08(+2.51%)
Apr 14, 2009
42.99
44.18
42.37
43.01
1,864,396
-0.62(-1.42%)
Apr 13, 2009
43.37
44.01
42.00
43.63
1,326,244
-0.37(-0.84%)
Apr 09, 2009
43.08
44.40
42.79
44.00
1,540,605
+2.00(+4.76%)
Apr 08, 2009
41.18
42.28
40.91
42.00
1,146,956
+1.15(+2.82%)
Apr 07, 2009
41.97
42.14
40.60
40.85
1,541,760
-1.96(-4.58%)
Apr 06, 2009
42.35
43.03
41.13
42.81
1,865,109
-0.36(-0.83%)
Apr 03, 2009
42.86
43.37
42.06
43.17
1,708,862
+0.31(+0.72%)
Apr 02, 2009
40.76
44.32
40.75
42.86
2,738,127
+3.47(+8.81%)
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
.