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, 2017
52.63
53.22
52.32
52.72
612,088
+0.33(+0.63%)
Jul 28, 2017
52.89
53.06
52.09
52.39
605,270
-0.67(-1.26%)
Jul 27, 2017
52.84
53.10
52.59
53.06
443,817
+0.26(+0.49%)
Jul 26, 2017
53.11
53.25
52.22
52.80
441,638
-0.19(-0.36%)
Jul 25, 2017
52.67
53.42
52.53
52.99
411,363
+0.82(+1.57%)
Jul 24, 2017
52.00
52.28
51.35
52.17
799,470
-0.13(-0.25%)
Jul 21, 2017
52.44
52.54
51.96
52.30
571,076
-0.24(-0.46%)
Jul 20, 2017
53.33
53.52
52.43
52.54
762,277
-0.89(-1.67%)
Jul 19, 2017
52.52
53.47
52.40
53.43
580,346
+1.03(+1.97%)
Jul 18, 2017
54.09
54.10
52.09
52.40
1,176,112
-2.10(-3.85%)
Jul 17, 2017
54.33
54.87
54.02
54.50
575,158
+0.13(+0.24%)
Jul 14, 2017
54.37
54.68
54.18
54.37
482,533
+0.13(+0.24%)
Jul 13, 2017
54.72
54.73
54.16
54.24
715,860
-0.44(-0.80%)
Jul 12, 2017
55.11
55.59
54.52
54.68
528,012
+0.08(+0.15%)
Jul 11, 2017
54.79
54.79
53.98
54.60
774,539
-0.18(-0.33%)
Jul 10, 2017
54.67
55.35
54.38
54.78
1,153,053
-0.04(-0.07%)
Jul 07, 2017
54.24
55.00
53.83
54.82
669,566
+0.65(+1.20%)
Jul 06, 2017
54.80
55.28
54.01
54.17
1,043,834
-0.69(-1.26%)
Jul 05, 2017
55.05
55.05
54.30
54.86
926,250
-0.29(-0.53%)
Jul 03, 2017
54.64
55.50
54.48
55.15
348,218
+0.76(+1.40%)
Jun 30, 2017
53.84
54.69
53.69
54.39
902,250
+0.83(+1.55%)
Jun 29, 2017
54.39
54.56
53.14
53.56
966,154
-0.65(-1.20%)
Jun 28, 2017
54.00
54.86
54.00
54.21
754,926
+0.68(+1.27%)
Jun 27, 2017
53.60
54.49
53.37
53.53
539,540
-0.02(-0.04%)
Jun 26, 2017
52.99
53.82
52.67
53.55
429,384
+0.74(+1.40%)
Jun 23, 2017
52.66
52.89
52.29
52.81
837,041
+0.15(+0.28%)
Jun 22, 2017
52.57
52.91
52.11
52.66
493,198
+0.17(+0.32%)
Jun 21, 2017
53.59
53.67
52.43
52.49
808,592
-0.96(-1.80%)
Jun 20, 2017
53.92
54.28
53.32
53.45
609,069
-0.75(-1.38%)
Jun 19, 2017
53.94
54.48
53.65
54.20
1,124,344
+0.38(+0.71%)
Jun 16, 2017
53.67
53.90
53.35
53.82
784,793
+0.02(+0.04%)
Jun 15, 2017
54.03
54.75
53.46
53.80
620,889
-0.79(-1.45%)
Jun 14, 2017
55.00
55.41
54.22
54.59
568,831
-0.41(-0.75%)
Jun 13, 2017
55.06
55.66
54.72
55.00
672,157
-0.01(-0.02%)
Jun 12, 2017
54.87
55.29
54.23
55.01
1,320,222
+0.06(+0.11%)
Jun 09, 2017
52.90
55.12
52.62
54.95
1,162,615
+2.04(+3.86%)
Jun 08, 2017
52.99
51.78
52.91
995,842
+0.91(+1.75%)
Jun 07, 2017
52.12
52.30
51.62
52.00
1,128,983
-0.09(-0.17%)
Jun 06, 2017
52.13
52.35
51.68
52.09
935,136
-0.22(-0.42%)
Jun 05, 2017
53.13
53.29
52.25
52.31
1,116,292
-0.89(-1.67%)
Jun 02, 2017
53.32
53.56
52.86
53.20
1,008,704
-0.01(-0.02%)
Jun 01, 2017
52.56
53.33
52.12
53.21
639,785
+0.79(+1.51%)
May 31, 2017
52.63
52.66
52.01
52.42
1,527,115
-0.21(-0.40%)
May 30, 2017
52.49
52.83
52.27
52.63
693,110
-0.03(-0.06%)
May 26, 2017
52.52
52.87
52.40
52.66
683,323
+0.07(+0.13%)
May 25, 2017
53.18
53.20
52.46
52.59
841,458
-0.35(-0.66%)
May 24, 2017
53.06
53.31
52.50
52.94
1,140,683
-0.24(-0.45%)
May 23, 2017
53.01
53.26
52.69
53.18
584,447
+0.30(+0.57%)
May 22, 2017
53.39
53.75
52.64
52.88
947,778
-0.13(-0.25%)
May 19, 2017
51.87
53.30
51.77
53.01
1,382,478
+1.61(+3.13%)
May 18, 2017
51.80
52.09
50.53
51.40
1,348,312
-0.31(-0.60%)
May 17, 2017
52.45
52.12
50.98
51.71
1,427,519
-0.89(-1.69%)
May 16, 2017
52.91
52.99
52.25
52.60
986,409
-0.22(-0.42%)
May 15, 2017
53.24
53.54
52.68
52.82
1,137,121
+0.07(+0.13%)
May 12, 2017
54.30
54.33
52.71
52.75
959,708
-1.81(-3.32%)
May 11, 2017
54.50
55.05
54.10
54.56
944,546
+0.00(+0.00%)
May 10, 2017
55.89
55.92
54.30
54.56
1,587,559
-1.36(-2.43%)
May 09, 2017
55.21
55.97
53.78
55.92
1,170,637
+1.21(+2.21%)
May 08, 2017
54.75
55.15
54.39
54.71
1,144,026
+0.05(+0.09%)
May 05, 2017
54.38
54.66
52.88
54.66
1,358,682
-0.12(-0.22%)
May 04, 2017
54.56
54.96
54.37
54.78
701,835
+0.20(+0.37%)
May 03, 2017
54.74
54.95
54.20
54.58
622,386
-0.57(-1.03%)
May 02, 2017
54.74
55.32
54.54
55.15
644,783
+0.63(+1.16%)
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
.