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 28, 2019
84.24
84.52
83.58
84.39
1,294,900
+0.38(+0.45%)
Jun 27, 2019
83.18
84.12
83.00
84.01
1,633,672
+1.20(+1.45%)
Jun 26, 2019
83.00
83.17
82.46
82.81
1,251,426
+0.49(+0.60%)
Jun 25, 2019
82.20
82.60
81.25
82.32
872,717
+0.34(+0.41%)
Jun 24, 2019
82.30
82.83
81.87
81.98
864,970
-0.33(-0.40%)
Jun 21, 2019
81.97
82.38
81.25
82.31
2,319,800
+0.41(+0.50%)
Jun 20, 2019
81.60
82.48
81.21
81.90
1,059,497
+1.27(+1.58%)
Jun 19, 2019
80.00
80.75
79.74
80.63
866,580
+0.77(+0.96%)
Jun 18, 2019
78.85
79.98
78.50
79.86
749,219
+1.66(+2.12%)
Jun 17, 2019
78.62
78.81
78.12
78.20
419,848
-0.10(-0.13%)
Jun 14, 2019
78.17
78.68
77.91
78.30
660,700
-0.03(-0.04%)
Jun 13, 2019
78.54
78.83
77.99
78.33
521,415
+0.49(+0.63%)
Jun 12, 2019
78.02
78.52
77.49
77.84
905,083
-0.53(-0.68%)
Jun 11, 2019
80.65
80.85
78.03
78.37
999,243
-1.77(-2.21%)
Jun 10, 2019
79.97
80.98
79.88
80.14
784,292
+0.74(+0.93%)
Jun 07, 2019
79.95
80.47
79.24
79.40
716,200
-0.23(-0.29%)
Jun 06, 2019
80.00
80.06
79.16
79.63
576,378
-0.41(-0.51%)
Jun 05, 2019
79.07
80.18
78.89
80.04
938,166
+1.12(+1.42%)
Jun 04, 2019
77.44
79.31
77.41
78.92
946,100
+2.07(+2.69%)
Jun 03, 2019
75.55
76.93
75.50
76.85
1,151,737
+1.56(+2.07%)
May 31, 2019
74.21
75.29
73.73
75.29
1,063,200
+0.10(+0.13%)
May 30, 2019
74.01
75.48
73.98
75.19
940,448
+1.32(+1.79%)
May 29, 2019
74.23
74.83
73.08
73.87
1,010,166
-0.84(-1.12%)
May 28, 2019
76.18
76.18
74.71
74.71
1,294,647
-1.14(-1.50%)
May 24, 2019
75.76
76.03
75.23
75.85
707,200
+0.65(+0.86%)
May 23, 2019
75.95
75.95
74.71
75.20
837,815
-1.58(-2.06%)
May 22, 2019
76.93
77.27
76.56
76.78
527,939
-0.70(-0.90%)
May 21, 2019
76.60
77.51
76.53
77.48
545,255
+1.41(+1.85%)
May 20, 2019
76.25
76.72
75.96
76.07
823,043
-0.47(-0.61%)
May 17, 2019
76.65
77.65
76.53
76.54
556,500
-0.96(-1.24%)
May 16, 2019
77.13
78.00
77.05
77.50
684,497
+0.69(+0.90%)
May 15, 2019
75.82
77.20
75.51
76.81
661,164
+0.32(+0.42%)
May 14, 2019
75.83
77.25
75.83
76.49
946,819
+0.68(+0.90%)
May 13, 2019
77.18
77.86
75.49
75.81
1,542,068
-2.85(-3.62%)
May 10, 2019
78.25
79.08
77.03
78.66
752,800
+0.03(+0.04%)
May 09, 2019
78.50
79.23
77.68
78.63
976,570
-0.40(-0.51%)
May 08, 2019
78.57
80.44
78.23
79.03
1,844,777
+0.80(+1.02%)
May 07, 2019
76.43
79.13
75.54
78.23
1,899,740
+1.22(+1.58%)
May 06, 2019
75.69
77.02
75.38
77.01
856,975
+0.00(+0.00%)
May 03, 2019
77.54
77.87
76.95
77.01
1,365,100
+0.27(+0.35%)
May 02, 2019
76.69
77.39
76.07
76.74
1,150,616
-0.85(-1.10%)
May 01, 2019
78.25
78.60
77.58
77.59
1,127,271
-0.35(-0.45%)
Apr 30, 2019
78.77
78.99
77.67
77.94
1,154,856
-0.52(-0.66%)
Apr 29, 2019
79.05
79.15
78.45
78.46
582,670
-0.52(-0.66%)
Apr 26, 2019
78.20
79.10
77.84
78.98
785,000
+0.61(+0.78%)
Apr 25, 2019
79.04
79.25
78.20
78.37
1,076,673
-1.06(-1.33%)
Apr 24, 2019
80.36
81.15
79.40
79.43
1,180,542
-0.90(-1.12%)
Apr 23, 2019
78.88
80.59
78.84
80.33
1,508,836
+1.65(+2.10%)
Apr 22, 2019
76.76
78.85
76.08
78.68
1,103,471
+1.75(+2.27%)
Apr 18, 2019
76.90
77.48
76.43
76.93
817,200
+0.16(+0.21%)
Apr 17, 2019
77.50
77.52
76.52
76.77
916,207
-0.34(-0.44%)
Apr 16, 2019
76.70
77.40
76.64
77.11
795,984
+0.69(+0.90%)
Apr 15, 2019
76.88
77.26
76.27
76.42
742,721
-0.58(-0.75%)
Apr 12, 2019
76.85
77.33
76.68
77.00
746,600
+0.62(+0.81%)
Apr 11, 2019
75.55
76.54
75.46
76.38
798,733
+0.87(+1.15%)
Apr 10, 2019
75.74
75.82
74.89
75.51
1,147,265
-0.06(-0.08%)
Apr 09, 2019
76.19
76.21
75.38
75.57
987,051
-1.13(-1.47%)
Apr 08, 2019
76.43
76.91
76.30
76.70
929,854
-0.01(-0.01%)
Apr 05, 2019
76.52
77.06
76.25
76.71
689,500
+0.56(+0.74%)
Apr 04, 2019
76.22
76.53
75.78
76.15
914,581
-0.13(-0.17%)
Apr 03, 2019
76.92
77.13
76.05
76.28
581,974
-0.31(-0.40%)
Apr 02, 2019
77.10
77.10
76.03
76.59
646,109
-0.51(-0.66%)
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
.