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, 2016
54.03
54.03
53.30
53.52
598,177
-0.56(-1.04%)
Jul 28, 2016
54.33
54.50
53.65
54.08
400,722
-0.39(-0.72%)
Jul 27, 2016
53.90
54.54
53.77
54.47
837,721
+0.60(+1.11%)
Jul 26, 2016
53.20
53.90
53.12
53.87
525,642
+0.88(+1.66%)
Jul 25, 2016
52.87
53.14
52.66
52.99
414,226
-0.09(-0.17%)
Jul 22, 2016
53.26
53.34
52.89
53.08
750,676
-0.27(-0.51%)
Jul 21, 2016
53.45
53.99
53.04
53.35
647,454
+0.03(+0.06%)
Jul 20, 2016
52.46
53.41
52.05
53.32
588,660
+0.83(+1.58%)
Jul 19, 2016
52.64
52.74
52.18
52.49
510,230
-0.13(-0.25%)
Jul 18, 2016
52.64
53.08
52.20
52.62
749,359
-0.08(-0.15%)
Jul 15, 2016
52.90
53.26
52.54
52.70
614,266
-0.14(-0.26%)
Jul 14, 2016
53.14
53.49
52.81
52.84
635,621
+0.05(+0.09%)
Jul 13, 2016
53.54
53.74
52.58
52.79
627,245
-0.30(-0.57%)
Jul 12, 2016
52.02
53.27
52.02
53.09
1,002,425
+1.24(+2.39%)
Jul 11, 2016
51.53
52.23
51.53
51.85
1,062,886
+0.60(+1.17%)
Jul 08, 2016
50.39
51.36
49.97
51.25
548,414
+1.28(+2.56%)
Jul 07, 2016
49.91
50.45
49.75
49.97
870,274
+0.19(+0.38%)
Jul 06, 2016
48.57
49.81
48.26
49.78
1,022,080
+1.13(+2.32%)
Jul 05, 2016
49.61
49.61
48.14
48.65
1,058,222
-1.09(-2.19%)
Jul 01, 2016
49.90
49.74
49.74
49.74
649,900
-0.07(-0.14%)
Jun 30, 2016
48.89
49.99
48.51
49.81
1,172,093
+1.06(+2.17%)
Jun 29, 2016
48.57
48.97
47.80
48.75
1,112,798
+0.89(+1.86%)
Jun 28, 2016
48.30
48.49
47.14
47.86
1,203,182
+0.21(+0.44%)
Jun 27, 2016
49.20
50.34
47.47
47.65
1,149,643
-2.02(-4.07%)
Jun 24, 2016
49.96
51.45
49.44
49.67
1,802,532
-3.43(-6.46%)
Jun 23, 2016
52.98
53.33
52.70
53.10
858,863
+0.78(+1.49%)
Jun 22, 2016
52.42
52.65
52.17
52.32
447,338
+0.12(+0.23%)
Jun 21, 2016
52.28
52.37
51.79
52.20
589,213
-0.19(-0.36%)
Jun 20, 2016
51.96
52.48
51.91
52.39
711,924
+1.15(+2.24%)
Jun 17, 2016
51.00
51.46
50.81
51.24
1,044,984
+0.27(+0.53%)
Jun 16, 2016
50.70
51.01
50.18
50.97
652,699
-0.06(-0.12%)
Jun 15, 2016
51.28
51.53
50.96
51.03
1,028,418
+0.01(+0.02%)
Jun 14, 2016
50.72
51.09
50.51
51.02
525,556
+0.29(+0.57%)
Jun 13, 2016
51.34
51.62
50.71
50.73
777,050
-0.83(-1.61%)
Jun 10, 2016
51.93
52.10
51.42
51.56
703,671
-0.95(-1.81%)
Jun 09, 2016
52.23
52.55
51.77
52.51
678,075
-0.10(-0.19%)
Jun 08, 2016
51.99
52.99
51.95
52.61
1,164,597
+0.84(+1.62%)
Jun 07, 2016
51.88
52.00
51.55
51.77
619,259
-0.19(-0.37%)
Jun 06, 2016
51.62
51.98
51.39
51.96
840,302
+0.46(+0.89%)
Jun 03, 2016
51.07
51.75
50.49
51.50
1,037,892
+0.72(+1.42%)
Jun 02, 2016
50.66
51.06
50.45
50.78
1,214,573
-0.10(-0.20%)
Jun 01, 2016
50.47
50.99
50.25
50.88
946,903
+0.19(+0.37%)
May 31, 2016
50.17
50.83
50.02
50.69
1,031,101
+0.54(+1.08%)
May 27, 2016
49.91
50.15
50.15
50.15
566,900
+0.13(+0.26%)
May 26, 2016
50.18
50.39
49.63
50.02
606,343
+0.00(+0.00%)
May 25, 2016
49.48
50.22
49.37
50.02
873,511
+1.02(+2.08%)
May 24, 2016
49.00
49.09
48.67
49.00
1,198,005
+0.36(+0.74%)
May 23, 2016
49.17
49.34
48.41
48.64
1,677,465
-0.58(-1.18%)
May 20, 2016
49.36
49.69
49.00
49.22
1,053,122
+0.30(+0.61%)
May 19, 2016
48.95
49.37
48.34
48.92
1,053,080
-0.48(-0.97%)
May 18, 2016
49.19
50.15
48.70
49.40
2,122,540
+0.08(+0.16%)
May 17, 2016
50.00
50.25
49.24
49.32
1,363,565
-0.80(-1.60%)
May 16, 2016
49.43
50.38
49.36
50.12
1,307,890
+0.98(+1.99%)
May 13, 2016
49.81
50.20
48.98
49.14
1,091,897
-0.67(-1.35%)
May 12, 2016
50.30
50.72
49.79
49.81
1,339,094
-0.26(-0.52%)
May 11, 2016
50.40
50.52
50.01
50.07
1,135,659
-0.36(-0.71%)
May 10, 2016
49.56
50.59
49.30
50.43
1,592,971
+1.19(+2.42%)
May 09, 2016
49.05
50.04
48.72
49.24
2,458,096
+0.59(+1.21%)
May 06, 2016
46.55
48.67
46.38
48.65
2,808,113
+2.06(+4.42%)
May 05, 2016
45.00
46.62
44.44
46.59
1,760,190
+2.14(+4.81%)
May 04, 2016
45.00
45.21
44.07
44.45
1,060,924
-0.62(-1.38%)
May 03, 2016
44.31
45.18
43.93
45.07
2,139,752
+0.19(+0.42%)
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
.