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, 2015
41.12
41.27
40.52
40.62
1,666,884
-0.03(-0.07%)
Jun 29, 2015
41.77
42.19
40.51
40.65
1,768,985
-1.58(-3.74%)
Jun 26, 2015
42.50
42.73
42.14
42.23
1,643,239
-0.27(-0.64%)
Jun 25, 2015
43.06
43.24
42.44
42.50
828,407
-0.53(-1.23%)
Jun 24, 2015
43.78
44.07
43.02
43.03
1,064,338
-0.83(-1.89%)
Jun 23, 2015
43.76
44.02
43.56
43.86
1,066,269
+0.10(+0.23%)
Jun 22, 2015
43.82
44.10
43.57
43.76
1,393,070
+0.22(+0.51%)
Jun 19, 2015
43.12
43.70
43.06
43.54
1,794,074
+0.35(+0.81%)
Jun 18, 2015
42.94
43.32
42.71
43.19
877,298
+0.40(+0.93%)
Jun 17, 2015
42.85
43.17
42.50
42.79
689,114
+0.11(+0.26%)
Jun 16, 2015
42.29
42.73
42.18
42.68
689,584
+0.38(+0.90%)
Jun 15, 2015
42.68
42.74
42.21
42.30
960,287
-0.81(-1.88%)
Jun 12, 2015
43.10
43.37
42.81
43.11
534,718
-0.34(-0.78%)
Jun 11, 2015
43.62
43.76
43.39
43.45
522,182
-0.22(-0.50%)
Jun 10, 2015
43.30
43.72
43.18
43.67
1,012,652
+0.73(+1.70%)
Jun 09, 2015
42.91
43.42
42.65
42.94
1,085,204
+0.29(+0.68%)
Jun 08, 2015
43.35
43.53
42.56
42.65
1,731,197
-0.99(-2.27%)
Jun 05, 2015
43.05
43.72
42.92
43.64
1,652,938
+0.48(+1.11%)
Jun 04, 2015
43.88
43.88
43.10
43.16
1,878,532
-1.09(-2.46%)
Jun 03, 2015
43.72
44.55
43.63
44.25
1,113,017
+0.59(+1.35%)
Jun 02, 2015
43.19
43.91
43.04
43.66
1,186,942
+0.21(+0.48%)
Jun 01, 2015
43.38
43.79
43.12
43.45
835,579
+0.19(+0.44%)
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%)
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
.