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, 2007
66.10
66.39
65.12
66.09
593,800
+0.87(+1.33%)
Aug 30, 2007
64.48
66.02
63.45
65.22
783,500
+0.74(+1.15%)
Aug 29, 2007
62.94
64.58
62.45
64.48
574,800
+2.17(+3.48%)
Aug 28, 2007
63.99
64.19
62.20
62.31
577,800
-2.24(-3.47%)
Aug 27, 2007
64.58
64.98
63.85
64.55
525,900
-0.25(-0.39%)
Aug 24, 2007
63.17
64.87
62.51
64.80
679,800
+1.63(+2.58%)
Aug 23, 2007
64.18
65.61
62.50
63.17
805,100
-1.01(-1.57%)
Aug 22, 2007
63.00
64.60
62.78
64.18
869,800
+2.25(+3.63%)
Aug 21, 2007
60.75
62.50
59.43
61.93
796,700
+1.04(+1.71%)
Aug 20, 2007
60.48
61.25
58.88
60.89
1,025,300
+0.68(+1.13%)
Aug 17, 2007
62.68
64.91
58.77
60.21
1,699,503
-0.05(-0.08%)
Aug 16, 2007
61.97
61.95
55.66
60.26
1,873,194
-1.71(-2.76%)
Aug 15, 2007
65.50
66.33
61.77
61.97
1,288,700
-3.87(-5.88%)
Aug 14, 2007
68.18
68.25
65.65
65.84
1,216,170
-2.19(-3.22%)
Aug 13, 2007
68.24
69.99
67.39
68.03
1,825,400
-0.21(-0.31%)
Aug 10, 2007
68.36
68.60
65.29
68.24
1,882,200
-0.59(-0.86%)
Aug 09, 2007
64.53
69.00
63.29
68.83
2,092,403
+2.92(+4.43%)
Aug 08, 2007
65.52
67.34
64.38
65.91
1,871,000
+1.81(+2.82%)
Aug 07, 2007
61.69
64.30
61.01
64.10
1,457,500
+2.41(+3.91%)
Aug 06, 2007
61.35
62.23
60.23
61.69
1,210,525
+0.83(+1.36%)
Aug 03, 2007
61.48
63.02
60.68
60.86
1,231,900
-2.16(-3.43%)
Aug 02, 2007
61.35
63.13
61.35
63.02
1,287,700
+1.89(+3.09%)
Aug 01, 2007
61.38
62.00
59.32
61.13
1,331,900
-0.50(-0.81%)
Jul 31, 2007
61.72
65.19
61.53
61.63
1,510,300
-0.09(-0.15%)
Jul 30, 2007
59.60
61.96
59.55
61.72
1,281,907
+2.16(+3.63%)
Jul 27, 2007
60.23
61.00
58.49
59.56
1,537,308
-1.29(-2.12%)
Jul 26, 2007
61.19
61.78
59.50
60.85
1,881,637
-1.70(-2.72%)
Jul 25, 2007
64.30
64.39
61.26
62.55
2,300,637
-2.43(-3.74%)
Jul 24, 2007
66.46
67.15
64.50
64.98
2,350,232
-0.71(-1.08%)
Jul 23, 2007
66.24
67.39
65.31
65.69
1,255,800
-0.16(-0.24%)
Jul 20, 2007
65.83
66.32
65.22
65.85
910,100
-0.11(-0.17%)
Jul 19, 2007
66.59
67.06
65.77
65.96
959,200
-0.12(-0.18%)
Jul 18, 2007
64.88
66.28
64.76
66.08
1,078,045
+0.53(+0.81%)
Jul 17, 2007
64.84
65.67
64.57
65.55
1,109,800
+1.64(+2.57%)
Jul 16, 2007
63.57
64.80
63.50
63.91
1,075,900
-0.67(-1.04%)
Jul 13, 2007
64.24
65.85
63.86
64.58
1,667,035
+0.77(+1.21%)
Jul 12, 2007
62.36
64.24
62.36
63.81
1,637,600
+1.80(+2.90%)
Jul 11, 2007
60.90
62.01
60.72
62.01
1,092,500
+1.12(+1.84%)
Jul 10, 2007
61.13
61.81
60.04
60.89
1,312,200
-0.24(-0.39%)
Jul 09, 2007
60.33
62.08
59.80
61.13
1,350,000
+1.54(+2.58%)
Jul 06, 2007
59.38
60.15
59.09
59.59
924,303
+0.40(+0.68%)
Jul 05, 2007
59.40
59.26
58.48
59.19
897,700
-0.21(-0.35%)
Jul 03, 2007
59.50
59.64
58.52
59.40
560,500
+0.83(+1.42%)
Jul 02, 2007
57.89
59.18
57.50
58.57
832,700
+1.06(+1.84%)
Jun 29, 2007
57.11
57.94
57.00
57.51
841,100
+0.56(+0.98%)
Jun 28, 2007
57.40
57.46
56.76
56.95
605,900
-0.46(-0.80%)
Jun 27, 2007
56.22
57.41
55.04
57.41
737,190
+0.91(+1.61%)
Jun 26, 2007
57.51
57.64
56.26
56.50
670,825
-0.80(-1.40%)
Jun 25, 2007
57.20
58.96
56.95
57.30
1,133,500
+0.59(+1.04%)
Jun 22, 2007
57.71
58.21
56.71
56.71
872,400
-1.03(-1.78%)
Jun 21, 2007
57.27
57.74
56.54
57.74
516,400
+0.23(+0.40%)
Jun 20, 2007
58.35
58.70
57.32
57.51
717,500
-0.80(-1.37%)
Jun 19, 2007
58.46
58.70
58.03
58.31
539,900
-0.61(-1.04%)
Jun 18, 2007
59.87
59.91
58.74
58.92
560,200
-0.60(-1.01%)
Jun 15, 2007
59.56
60.00
59.08
59.52
973,100
+0.58(+0.98%)
Jun 14, 2007
57.45
59.12
57.25
58.94
1,414,500
+2.13(+3.75%)
Jun 13, 2007
55.70
56.81
55.67
56.81
624,600
+1.39(+2.51%)
Jun 12, 2007
54.70
56.09
54.70
55.42
924,700
-1.11(-1.96%)
Jun 11, 2007
56.19
56.91
55.73
56.53
654,100
+0.58(+1.04%)
Jun 08, 2007
54.50
56.00
53.66
55.95
1,193,000
+1.32(+2.42%)
Jun 07, 2007
58.05
58.05
54.52
54.63
1,859,900
-3.35(-5.78%)
Jun 06, 2007
59.77
59.99
57.62
57.98
1,588,600
-1.16(-1.96%)
Jun 05, 2007
59.77
59.71
58.84
59.14
1,010,300
-0.33(-0.55%)
Jun 04, 2007
58.93
59.62
58.59
59.47
760,100
+0.51(+0.86%)
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
.