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 (%)
Jul 30, 2004
19.88
20.12
19.75
19.99
271,800
+0.11(+0.58%)
Jul 29, 2004
19.45
19.95
19.45
19.88
706,000
+0.54(+2.79%)
Jul 28, 2004
19.50
19.61
19.27
19.34
355,800
-0.22(-1.15%)
Jul 27, 2004
18.79
19.66
18.77
19.56
465,400
+0.77(+4.10%)
Jul 26, 2004
19.02
19.11
18.69
18.79
201,000
-0.30(-1.57%)
Jul 23, 2004
19.33
19.33
18.90
19.09
229,600
-0.23(-1.22%)
Jul 22, 2004
19.16
19.47
19.10
19.32
227,400
+0.04(+0.18%)
Jul 21, 2004
19.60
19.88
19.27
19.29
233,100
-0.36(-1.83%)
Jul 20, 2004
19.44
19.65
19.18
19.65
258,200
+0.16(+0.82%)
Jul 19, 2004
19.50
19.59
19.30
19.49
207,100
-0.07(-0.36%)
Jul 16, 2004
19.86
19.90
19.52
19.56
221,900
-0.25(-1.26%)
Jul 15, 2004
19.86
19.87
19.65
19.81
424,900
-0.05(-0.23%)
Jul 14, 2004
19.52
19.97
19.52
19.86
751,100
+0.34(+1.72%)
Jul 13, 2004
19.07
19.57
18.95
19.52
402,000
+0.50(+2.66%)
Jul 12, 2004
19.09
19.09
18.86
19.02
350,900
+0.01(+0.05%)
Jul 09, 2004
19.25
19.35
18.82
19.00
572,900
-0.30(-1.55%)
Jul 08, 2004
19.40
19.40
19.16
19.30
602,500
-0.21(-1.05%)
Jul 07, 2004
19.63
19.80
19.48
19.51
677,100
-0.12(-0.61%)
Jul 06, 2004
19.59
19.90
19.48
19.63
525,800
+0.03(+0.15%)
Jul 02, 2004
19.59
19.63
19.32
19.60
451,000
-0.01(-0.08%)
Jul 01, 2004
19.64
19.80
19.41
19.61
659,700
-0.08(-0.38%)
Jun 30, 2004
20.25
20.25
19.25
19.69
1,578,400
-0.31(-1.55%)
Jun 29, 2004
19.75
20.48
19.61
20.00
3,450,500
-3.21(-13.85%)
Jun 28, 2004
23.23
23.45
23.12
23.21
242,800
+0.11(+0.45%)
Jun 25, 2004
23.27
23.57
23.07
23.11
336,500
-0.23(-1.01%)
Jun 24, 2004
22.36
23.58
22.36
23.34
500,900
+1.03(+4.62%)
Jun 23, 2004
22.23
22.32
22.14
22.32
138,200
+0.15(+0.68%)
Jun 22, 2004
22.23
22.28
21.93
22.16
127,200
-0.12(-0.54%)
Jun 21, 2004
21.90
22.33
21.86
22.29
215,600
+0.36(+1.62%)
Jun 18, 2004
22.09
22.10
21.65
21.93
448,200
-0.18(-0.84%)
Jun 17, 2004
22.04
22.22
21.88
22.11
204,000
-0.03(-0.11%)
Jun 16, 2004
22.02
22.31
21.97
22.14
237,200
+0.05(+0.20%)
Jun 15, 2004
22.09
22.24
22.04
22.09
240,700
+0.00(+0.02%)
Jun 14, 2004
22.37
22.48
22.04
22.09
162,300
-0.39(-1.73%)
Jun 10, 2004
22.50
22.52
22.16
22.48
201,400
-0.12(-0.53%)
Jun 09, 2004
22.90
22.90
22.36
22.60
154,800
-0.30(-1.31%)
Jun 08, 2004
22.78
22.91
22.55
22.90
171,500
+0.12(+0.53%)
Jun 07, 2004
22.41
22.82
22.32
22.78
186,500
+0.49(+2.20%)
Jun 04, 2004
22.40
22.46
22.11
22.29
125,000
+0.03(+0.13%)
Jun 03, 2004
22.40
22.54
22.25
22.26
212,500
-0.24(-1.09%)
Jun 02, 2004
22.60
22.70
22.39
22.50
269,800
-0.10(-0.42%)
Jun 01, 2004
22.30
22.60
22.25
22.60
440,300
+0.30(+1.35%)
May 28, 2004
22.00
22.30
21.98
22.30
193,900
+0.20(+0.90%)
May 27, 2004
21.95
22.11
21.61
22.10
278,000
+0.14(+0.61%)
May 26, 2004
21.84
22.05
21.62
21.96
391,000
+0.21(+0.97%)
May 25, 2004
21.18
21.78
21.06
21.75
313,700
+0.50(+2.38%)
May 24, 2004
20.77
21.29
20.77
21.25
313,600
+0.52(+2.53%)
May 21, 2004
20.50
20.74
20.45
20.73
175,900
+0.18(+0.88%)
May 20, 2004
20.57
20.70
20.38
20.55
357,500
-0.09(-0.44%)
May 19, 2004
20.89
20.89
20.55
20.64
327,100
-0.23(-1.10%)
May 18, 2004
21.02
21.09
20.80
20.86
248,700
-0.02(-0.07%)
May 17, 2004
20.98
20.98
20.77
20.88
300,800
-0.10(-0.45%)
May 14, 2004
20.90
21.29
20.64
20.98
530,800
+0.16(+0.77%)
May 13, 2004
20.43
20.93
20.37
20.82
546,600
+0.57(+2.79%)
May 12, 2004
19.88
20.30
19.75
20.25
512,800
+0.38(+1.89%)
May 11, 2004
19.73
20.00
19.70
19.88
196,500
+0.12(+0.63%)
May 10, 2004
19.75
19.91
19.55
19.75
343,300
-0.21(-1.05%)
May 07, 2004
20.45
20.51
19.88
19.96
275,700
-0.57(-2.78%)
May 06, 2004
20.60
20.60
20.27
20.53
230,600
-0.13(-0.63%)
May 05, 2004
20.52
20.75
20.48
20.66
160,300
+0.05(+0.27%)
May 04, 2004
20.77
20.77
20.45
20.61
333,400
-0.16(-0.79%)
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
.