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 29, 2011
38.80
39.61
38.50
39.14
1,419,328
-0.02(-0.05%)
Jul 28, 2011
39.93
40.13
38.99
39.16
1,368,686
-0.68(-1.71%)
Jul 27, 2011
40.92
40.92
39.54
39.84
1,431,833
-1.39(-3.37%)
Jul 26, 2011
42.79
43.17
40.84
41.23
1,621,515
-1.77(-4.12%)
Jul 25, 2011
42.02
43.41
42.02
43.00
1,125,816
+0.19(+0.44%)
Jul 22, 2011
42.78
42.94
42.31
42.81
940,568
-0.14(-0.33%)
Jul 21, 2011
41.95
43.02
41.73
42.95
1,112,308
+1.31(+3.15%)
Jul 20, 2011
41.63
41.91
41.31
41.64
877,665
+0.18(+0.43%)
Jul 19, 2011
41.22
41.47
40.75
41.46
1,307,239
+0.53(+1.29%)
Jul 18, 2011
41.32
41.38
40.59
40.93
901,841
-0.63(-1.52%)
Jul 15, 2011
41.30
41.56
40.82
41.56
1,113,025
+0.32(+0.78%)
Jul 14, 2011
41.69
42.09
41.14
41.24
1,251,665
-0.34(-0.82%)
Jul 13, 2011
41.67
42.34
41.46
41.58
1,528,275
+0.18(+0.43%)
Jul 12, 2011
41.55
42.33
41.33
41.40
1,553,084
-0.24(-0.58%)
Jul 11, 2011
42.78
42.79
41.61
41.64
1,298,251
-1.84(-4.23%)
Jul 08, 2011
42.94
43.56
42.73
43.48
1,159,851
-0.19(-0.44%)
Jul 07, 2011
43.67
43.96
43.47
43.67
864,883
+0.55(+1.28%)
Jul 06, 2011
42.95
43.35
42.37
43.12
829,998
+0.07(+0.16%)
Jul 05, 2011
43.32
43.37
42.81
43.05
666,129
-0.30(-0.69%)
Jul 01, 2011
43.25
43.54
42.89
43.35
924,526
+0.10(+0.23%)
Jun 30, 2011
42.54
43.46
42.42
43.25
1,080,666
+0.90(+2.13%)
Jun 29, 2011
42.15
42.59
41.85
42.35
834,317
+0.34(+0.81%)
Jun 28, 2011
41.26
42.08
41.05
42.01
780,410
+1.02(+2.49%)
Jun 27, 2011
40.79
41.21
40.71
40.99
674,865
+0.11(+0.27%)
Jun 24, 2011
41.93
42.22
40.83
40.88
1,485,788
-1.04(-2.48%)
Jun 23, 2011
41.02
42.00
40.62
41.92
1,060,269
+0.16(+0.38%)
Jun 22, 2011
41.77
42.33
41.71
41.76
861,907
-0.17(-0.41%)
Jun 21, 2011
41.57
42.07
41.50
41.93
1,128,233
+0.66(+1.60%)
Jun 20, 2011
41.28
41.39
41.19
41.27
1,023,851
+0.32(+0.78%)
Jun 17, 2011
41.65
41.86
40.76
40.95
1,125,243
-0.19(-0.46%)
Jun 16, 2011
41.19
41.55
40.81
41.14
1,192,086
-0.04(-0.10%)
Jun 15, 2011
42.08
42.29
41.14
41.18
973,223
-1.43(-3.36%)
Jun 14, 2011
41.92
42.77
41.75
42.61
1,361,009
+1.25(+3.02%)
Jun 13, 2011
41.55
41.68
40.87
41.36
664,771
-0.15(-0.36%)
Jun 10, 2011
41.89
42.09
41.25
41.51
826,451
-0.68(-1.61%)
Jun 09, 2011
42.15
42.49
41.89
42.19
669,095
+0.14(+0.33%)
Jun 08, 2011
42.26
42.40
41.89
42.05
964,142
-0.39(-0.92%)
Jun 07, 2011
42.94
42.96
42.42
42.44
1,526,624
-0.21(-0.49%)
Jun 06, 2011
43.29
43.45
42.48
42.65
1,362,409
-0.81(-1.86%)
Jun 03, 2011
43.41
43.99
43.17
43.46
1,363,968
-0.68(-1.54%)
May 24, 2011
44.83
44.98
44.00
44.14
1,585,536
-0.39(-0.88%)
May 23, 2011
45.71
45.71
44.29
44.53
2,086,153
-1.72(-3.72%)
May 20, 2011
47.14
47.14
46.15
46.25
1,401,886
-0.88(-1.87%)
May 19, 2011
46.71
47.25
46.42
47.13
1,757,992
+0.76(+1.64%)
May 18, 2011
46.02
46.52
45.67
46.37
1,215,033
+0.67(+1.47%)
May 17, 2011
45.91
45.99
45.14
45.70
1,883,999
-0.55(-1.19%)
May 16, 2011
46.99
46.99
46.14
46.25
1,453,900
-0.34(-0.73%)
May 13, 2011
47.18
47.49
46.33
46.59
1,134,903
-0.77(-1.63%)
May 12, 2011
47.59
47.93
46.76
47.36
1,184,476
-0.53(-1.11%)
May 11, 2011
48.43
48.54
47.59
47.89
1,261,410
-0.72(-1.48%)
May 10, 2011
48.08
48.68
47.78
48.61
1,375,766
+0.82(+1.72%)
May 09, 2011
47.04
48.13
46.97
47.79
1,155,964
+0.75(+1.59%)
May 06, 2011
47.63
48.23
46.78
47.04
1,503,474
+0.23(+0.49%)
May 05, 2011
46.65
47.43
46.11
46.81
2,451,218
-0.39(-0.83%)
May 04, 2011
48.15
48.27
46.93
47.20
1,685,919
-1.03(-2.14%)
May 03, 2011
48.41
48.51
47.94
48.23
1,571,878
-0.44(-0.90%)
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
.