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 (%)
Aug 31, 2004
19.55
19.73
19.40
19.55
217,200
-0.06(-0.31%)
Aug 30, 2004
19.73
19.93
19.60
19.61
154,900
-0.20(-1.01%)
Aug 27, 2004
19.75
19.89
19.65
19.82
92,100
+0.04(+0.20%)
Aug 26, 2004
19.77
19.84
19.58
19.77
113,300
+0.02(+0.10%)
Aug 25, 2004
19.68
19.77
19.22
19.75
194,700
+0.06(+0.33%)
Aug 24, 2004
19.80
19.84
19.64
19.69
156,700
+0.00(+0.00%)
Aug 23, 2004
19.50
19.75
19.40
19.69
181,800
+0.11(+0.54%)
Aug 20, 2004
19.15
19.61
19.02
19.59
403,400
+0.34(+1.74%)
Aug 19, 2004
19.79
19.79
19.21
19.25
201,000
-0.53(-2.68%)
Aug 18, 2004
19.38
19.89
19.32
19.78
299,500
+0.42(+2.14%)
Aug 17, 2004
19.41
19.71
19.12
19.36
226,800
-0.07(-0.33%)
Aug 16, 2004
18.70
19.45
18.68
19.43
342,200
+0.82(+4.43%)
Aug 13, 2004
18.62
18.77
18.43
18.61
232,500
-0.05(-0.27%)
Aug 12, 2004
18.90
18.95
18.60
18.66
176,900
-0.29(-1.53%)
Aug 11, 2004
19.23
19.23
18.75
18.95
258,400
-0.38(-1.99%)
Aug 10, 2004
18.82
19.33
18.82
19.33
194,400
+0.58(+3.12%)
Aug 09, 2004
19.02
19.12
18.55
18.75
226,500
-0.17(-0.90%)
Aug 06, 2004
18.95
19.09
18.85
18.91
295,300
-0.16(-0.84%)
Aug 05, 2004
19.65
19.85
19.00
19.07
450,100
-0.62(-3.12%)
Aug 04, 2004
19.77
19.77
19.46
19.69
388,900
-0.08(-0.40%)
Aug 03, 2004
20.18
20.18
19.73
19.77
385,400
-0.32(-1.59%)
Aug 02, 2004
19.99
20.16
19.77
20.09
210,600
+0.10(+0.50%)
Jul 30, 2004
19.88
20.12
19.75
19.99
271,800
+0.11(+0.58%)
Jul 29, 2004
19.45
19.95
19.45
19.88
706,000
+0.54(+2.79%)
Jul 28, 2004
19.50
19.61
19.27
19.34
355,800
-0.22(-1.15%)
Jul 27, 2004
18.79
19.66
18.77
19.56
465,400
+0.77(+4.10%)
Jul 26, 2004
19.02
19.11
18.69
18.79
201,000
-0.30(-1.57%)
Jul 23, 2004
19.33
19.33
18.90
19.09
229,600
-0.23(-1.22%)
Jul 22, 2004
19.16
19.47
19.10
19.32
227,400
+0.04(+0.18%)
Jul 21, 2004
19.60
19.88
19.27
19.29
233,100
-0.36(-1.83%)
Jul 20, 2004
19.44
19.65
19.18
19.65
258,200
+0.16(+0.82%)
Jul 19, 2004
19.50
19.59
19.30
19.49
207,100
-0.07(-0.36%)
Jul 16, 2004
19.86
19.90
19.52
19.56
221,900
-0.25(-1.26%)
Jul 15, 2004
19.86
19.87
19.65
19.81
424,900
-0.05(-0.23%)
Jul 14, 2004
19.52
19.97
19.52
19.86
751,100
+0.34(+1.72%)
Jul 13, 2004
19.07
19.57
18.95
19.52
402,000
+0.50(+2.66%)
Jul 12, 2004
19.09
19.09
18.86
19.02
350,900
+0.01(+0.05%)
Jul 09, 2004
19.25
19.35
18.82
19.00
572,900
-0.30(-1.55%)
Jul 08, 2004
19.40
19.40
19.16
19.30
602,500
-0.21(-1.05%)
Jul 07, 2004
19.63
19.80
19.48
19.51
677,100
-0.12(-0.61%)
Jul 06, 2004
19.59
19.90
19.48
19.63
525,800
+0.03(+0.15%)
Jul 02, 2004
19.59
19.63
19.32
19.60
451,000
-0.01(-0.08%)
Jul 01, 2004
19.64
19.80
19.41
19.61
659,700
-0.08(-0.38%)
Jun 30, 2004
20.25
20.25
19.25
19.69
1,578,400
-0.31(-1.55%)
Jun 29, 2004
19.75
20.48
19.61
20.00
3,450,500
-3.21(-13.85%)
Jun 28, 2004
23.23
23.45
23.12
23.21
242,800
+0.11(+0.45%)
Jun 25, 2004
23.27
23.57
23.07
23.11
336,500
-0.23(-1.01%)
Jun 24, 2004
22.36
23.58
22.36
23.34
500,900
+1.03(+4.62%)
Jun 23, 2004
22.23
22.32
22.14
22.32
138,200
+0.15(+0.68%)
Jun 22, 2004
22.23
22.28
21.93
22.16
127,200
-0.12(-0.54%)
Jun 21, 2004
21.90
22.33
21.86
22.29
215,600
+0.36(+1.62%)
Jun 18, 2004
22.09
22.10
21.65
21.93
448,200
-0.18(-0.84%)
Jun 17, 2004
22.04
22.22
21.88
22.11
204,000
-0.03(-0.11%)
Jun 16, 2004
22.02
22.31
21.97
22.14
237,200
+0.05(+0.20%)
Jun 15, 2004
22.09
22.24
22.04
22.09
240,700
+0.00(+0.02%)
Jun 14, 2004
22.37
22.48
22.04
22.09
162,300
-0.39(-1.73%)
Jun 10, 2004
22.50
22.52
22.16
22.48
201,400
-0.12(-0.53%)
Jun 09, 2004
22.90
22.90
22.36
22.60
154,800
-0.30(-1.31%)
Jun 08, 2004
22.78
22.91
22.55
22.90
171,500
+0.12(+0.53%)
Jun 07, 2004
22.41
22.82
22.32
22.78
186,500
+0.49(+2.20%)
Jun 04, 2004
22.40
22.46
22.11
22.29
125,000
+0.03(+0.13%)
Jun 03, 2004
22.40
22.54
22.25
22.26
212,500
-0.24(-1.09%)
Jun 02, 2004
22.60
22.70
22.39
22.50
269,800
-0.10(-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
.