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 31, 2015
43.05
43.27
41.65
42.12
2,016,589
-0.79(-1.84%)
Jul 30, 2015
42.58
42.99
42.38
42.91
1,259,383
+0.22(+0.52%)
Jul 29, 2015
41.90
43.02
41.69
42.69
2,480,178
+1.00(+2.40%)
Jul 28, 2015
39.49
41.89
39.37
41.69
2,804,377
+2.09(+5.28%)
Jul 27, 2015
39.07
39.72
38.88
39.60
1,999,997
+0.04(+0.10%)
Jul 24, 2015
40.31
40.42
39.23
39.56
1,738,419
-0.73(-1.81%)
Jul 23, 2015
40.82
41.08
40.26
40.29
2,182,536
-0.47(-1.15%)
Jul 22, 2015
40.59
41.04
40.54
40.76
1,257,049
-0.02(-0.05%)
Jul 21, 2015
40.22
40.98
40.22
40.78
1,282,509
+0.53(+1.32%)
Jul 20, 2015
39.93
40.30
39.63
40.25
950,174
+0.27(+0.68%)
Jul 17, 2015
40.53
40.70
39.63
39.98
1,274,008
-0.47(-1.16%)
Jul 16, 2015
40.50
40.68
40.23
40.45
665,987
+0.26(+0.65%)
Jul 15, 2015
40.99
41.24
40.09
40.19
1,069,178
-1.11(-2.69%)
Jul 14, 2015
40.74
41.53
40.71
41.30
1,721,396
+0.47(+1.15%)
Jul 13, 2015
40.38
41.01
40.35
40.83
759,565
+0.68(+1.69%)
Jul 10, 2015
40.30
40.43
39.83
40.15
1,109,958
+0.31(+0.78%)
Jul 09, 2015
40.42
41.55
39.77
39.84
1,632,195
-0.02(-0.05%)
Jul 08, 2015
39.68
40.18
39.59
39.86
2,320,940
-0.19(-0.47%)
Jul 07, 2015
39.86
40.13
39.27
40.05
1,836,834
+0.13(+0.33%)
Jul 06, 2015
39.83
40.33
39.69
39.92
1,397,095
-0.50(-1.24%)
Jul 02, 2015
40.75
40.42
40.42
40.42
861,500
-0.22(-0.54%)
Jul 01, 2015
41.03
41.20
40.32
40.64
1,008,392
+0.02(+0.05%)
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%)
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
.