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, 2010
36.57
36.74
35.31
36.57
2,389,854
+0.59(+1.64%)
Jul 29, 2010
36.34
36.38
35.92
35.98
2,225,222
-0.15(-0.42%)
Jul 28, 2010
37.13
37.19
35.61
36.13
3,173,227
-0.96(-2.59%)
Jul 27, 2010
37.09
39.15
36.87
37.09
133
-2.88(-7.21%)
Jul 26, 2010
39.79
40.00
39.08
39.97
1,202,797
+0.67(+1.70%)
Jul 23, 2010
38.59
39.36
38.30
39.30
753,126
+0.71(+1.84%)
Jul 22, 2010
37.67
38.82
37.67
38.59
879,074
+1.64(+4.44%)
Jul 21, 2010
37.81
37.84
36.74
36.95
1,116,736
-0.66(-1.75%)
Jul 20, 2010
37.61
37.68
35.98
37.61
929,573
+1.10(+3.01%)
Jul 19, 2010
36.71
36.74
35.95
36.51
715,682
+0.32(+0.88%)
Jul 16, 2010
36.19
37.35
36.14
36.19
1,301,794
-1.54(-4.08%)
Jul 15, 2010
38.47
38.52
37.06
37.73
1,395,890
-0.75(-1.95%)
Jul 14, 2010
38.41
38.67
38.04
38.48
930,704
-0.18(-0.47%)
Jul 13, 2010
37.83
38.87
37.83
38.66
100
+1.30(+3.48%)
Jul 12, 2010
37.70
37.89
37.16
37.36
825,356
-0.61(-1.61%)
Jul 09, 2010
37.97
38.06
37.07
37.97
820,996
+0.60(+1.61%)
Jul 08, 2010
37.51
37.78
36.82
37.37
1,646,816
+0.07(+0.19%)
Jul 07, 2010
36.05
37.37
35.92
37.30
1,272,354
+1.23(+3.41%)
Jul 06, 2010
36.14
36.82
35.60
36.07
715
+0.64(+1.81%)
Jul 02, 2010
35.43
36.07
35.01
35.43
1,467,290
-0.42(-1.17%)
Jul 01, 2010
35.98
36.09
34.91
35.85
2,248,801
-0.59(-1.62%)
Jun 30, 2010
36.61
37.47
36.37
36.44
555
-0.47(-1.27%)
Jun 29, 2010
38.30
38.46
36.54
36.91
100
-2.59(-6.56%)
Jun 25, 2010
39.50
39.87
38.96
39.50
1,889,991
+0.14(+0.36%)
Jun 24, 2010
40.23
40.41
39.24
39.36
1,096,401
-1.05(-2.60%)
Jun 23, 2010
40.77
40.80
39.46
40.41
1,260,141
-0.22(-0.54%)
Jun 22, 2010
41.67
42.20
40.51
40.63
758,087
-1.03(-2.47%)
Jun 21, 2010
42.23
42.84
41.43
41.66
1,132,478
+0.04(+0.10%)
Jun 18, 2010
41.62
41.70
41.25
41.62
1,166,101
+0.09(+0.22%)
Jun 17, 2010
41.93
41.98
40.88
41.53
1,104,767
-0.27(-0.65%)
Jun 16, 2010
41.46
42.26
41.37
41.80
1,212,031
+0.01(+0.02%)
Jun 15, 2010
41.21
41.87
40.76
41.79
1,452,860
+1.01(+2.48%)
Jun 14, 2010
41.67
41.99
40.65
40.78
1,207,306
-0.04(-0.10%)
Jun 11, 2010
40.52
40.99
40.02
40.82
1,649,435
-0.33(-0.80%)
Jun 10, 2010
40.65
41.20
40.37
41.15
1,279,426
+1.53(+3.86%)
Jun 09, 2010
39.76
40.98
39.37
39.62
1,552,474
+0.24(+0.61%)
Jun 08, 2010
38.73
39.50
38.36
39.38
2,044,890
+0.84(+2.18%)
Jun 07, 2010
39.72
40.00
38.42
38.54
2,190,656
-1.60(-3.99%)
Jun 04, 2010
40.14
42.30
40.05
40.14
2,689,394
-3.56(-8.15%)
Jun 03, 2010
43.24
43.92
42.82
43.70
3,806,726
+1.12(+2.63%)
Jun 02, 2010
40.72
42.58
40.07
42.58
3,501,010
+2.35(+5.84%)
Jun 01, 2010
41.41
41.90
40.12
40.23
1,308,909
-1.53(-3.66%)
May 28, 2010
41.76
42.48
41.37
41.76
1,125,583
-0.67(-1.58%)
May 27, 2010
41.56
42.46
41.38
42.43
1,544,629
+1.96(+4.84%)
May 26, 2010
41.13
41.78
40.37
40.47
1,447,079
-0.17(-0.42%)
May 25, 2010
40.00
40.66
39.33
40.64
100
-0.16(-0.39%)
May 24, 2010
41.93
41.96
40.72
40.80
1,450,243
-1.26(-3.00%)
May 21, 2010
40.15
42.30
40.00
42.06
2,312,003
+1.27(+3.11%)
May 20, 2010
40.68
41.95
40.50
40.79
2,706,145
-2.28(-5.29%)
May 19, 2010
44.69
44.92
42.29
43.07
3,342,228
-1.98(-4.40%)
May 18, 2010
46.44
47.20
44.88
45.05
1,434,491
-0.84(-1.83%)
May 17, 2010
46.18
46.73
44.64
45.89
1,998,023
-0.22(-0.48%)
May 14, 2010
46.11
46.34
45.18
46.11
2,590,222
-0.58(-1.24%)
May 13, 2010
46.71
47.42
46.22
46.69
2,018,468
-0.11(-0.24%)
May 12, 2010
45.01
46.87
45.00
46.80
1,892,750
+2.06(+4.60%)
May 11, 2010
45.81
45.82
44.69
44.74
2,477,914
-0.42(-0.93%)
May 10, 2010
44.93
45.16
44.53
45.16
2,322,261
+2.81(+6.64%)
May 07, 2010
43.89
44.25
41.40
42.35
3,259,546
-1.96(-4.42%)
May 06, 2010
44.30
46.33
41.15
44.31
2,183
-1.29(-2.84%)
May 05, 2010
45.71
46.39
45.41
45.60
2,166,167
-0.88(-1.88%)
May 04, 2010
48.36
48.75
46.21
46.48
2,904,620
-2.65(-5.39%)
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
.