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 29, 2014
54.35
53.91
53.91
53.91
730,600
-0.40(-0.74%)
Aug 28, 2014
54.26
54.55
53.92
54.31
366,971
-0.11(-0.20%)
Aug 27, 2014
54.56
54.56
54.21
54.42
406,750
-0.15(-0.27%)
Aug 26, 2014
54.44
54.70
54.28
54.57
421,001
+0.27(+0.50%)
Aug 25, 2014
54.13
54.38
53.82
54.30
615,507
+0.41(+0.76%)
Aug 22, 2014
54.19
54.19
53.77
53.89
669,610
-0.51(-0.94%)
Aug 21, 2014
53.84
54.58
53.50
54.40
1,150,003
+0.50(+0.93%)
Aug 20, 2014
52.74
53.96
52.74
53.90
1,566,081
+1.64(+3.14%)
Aug 19, 2014
52.34
52.62
52.19
52.26
395,462
-0.08(-0.15%)
Aug 18, 2014
51.52
52.41
51.52
52.34
615,271
+1.07(+2.09%)
Aug 15, 2014
52.34
52.45
51.03
51.27
674,545
-0.87(-1.67%)
Aug 14, 2014
51.49
52.18
51.34
52.14
973,966
+0.74(+1.44%)
Aug 13, 2014
50.89
51.40
50.78
51.40
536,247
+0.68(+1.34%)
Aug 12, 2014
51.26
51.58
50.56
50.72
566,539
-0.49(-0.96%)
Aug 11, 2014
50.90
51.72
50.81
51.21
668,138
+0.52(+1.03%)
Aug 08, 2014
50.09
50.62
49.93
50.69
809,119
+0.69(+1.38%)
Aug 07, 2014
50.18
50.29
49.57
50.00
933,016
+0.05(+0.10%)
Aug 06, 2014
49.80
50.45
49.69
49.95
1,048,152
-0.09(-0.18%)
Aug 05, 2014
50.34
50.91
49.84
50.04
1,211,827
-0.47(-0.93%)
Aug 04, 2014
50.29
50.56
49.85
50.51
1,123,738
+0.24(+0.48%)
Aug 01, 2014
50.58
51.07
49.79
50.27
1,411,088
-0.54(-1.06%)
Jul 31, 2014
51.39
51.70
50.73
50.81
1,311,255
-0.94(-1.82%)
Jul 30, 2014
52.50
52.65
51.51
51.75
1,602,785
-0.62(-1.18%)
Jul 29, 2014
53.85
55.00
52.37
52.37
1,982,282
-1.57(-2.91%)
Jul 28, 2014
53.47
54.00
53.12
53.94
1,324,920
-0.05(-0.09%)
Jul 25, 2014
54.62
54.67
53.80
53.99
882,978
-0.86(-1.57%)
Jul 24, 2014
55.00
55.00
54.53
54.85
1,125,615
-0.02(-0.04%)
Jul 23, 2014
54.95
54.95
54.42
54.87
623,400
+0.31(+0.57%)
Jul 22, 2014
54.53
54.74
54.25
54.56
854,190
+0.19(+0.35%)
Jul 21, 2014
54.28
54.69
54.26
54.37
550,254
-0.19(-0.35%)
Jul 18, 2014
54.19
54.63
53.97
54.56
781,401
+0.51(+0.94%)
Jul 17, 2014
54.10
54.45
53.88
54.05
928,590
-0.30(-0.55%)
Jul 16, 2014
54.39
54.53
54.06
54.35
863,461
-0.02(-0.04%)
Jul 15, 2014
54.21
54.77
54.21
54.37
1,220,079
+0.16(+0.30%)
Jul 14, 2014
54.29
54.74
54.17
54.21
1,130,180
+0.36(+0.67%)
Jul 11, 2014
53.06
54.09
52.65
53.85
1,288,660
+0.70(+1.32%)
Jul 10, 2014
52.92
53.47
52.79
53.15
1,037,487
-0.14(-0.26%)
Jul 09, 2014
53.33
53.68
53.18
53.29
536,193
-0.04(-0.08%)
Jul 08, 2014
53.35
53.75
53.08
53.33
1,356,032
-0.23(-0.43%)
Jul 07, 2014
53.44
53.61
52.89
53.56
961,856
-0.01(-0.02%)
Jul 03, 2014
53.25
53.57
53.57
53.57
968,500
+0.50(+0.94%)
Jul 02, 2014
53.21
53.51
52.91
53.07
1,152,321
-0.14(-0.26%)
Jul 01, 2014
53.33
53.66
53.12
53.21
1,137,143
-0.07(-0.13%)
Jun 30, 2014
53.57
53.76
52.92
53.28
855,104
-0.27(-0.50%)
Jun 27, 2014
53.24
53.81
53.13
53.55
928,302
+0.21(+0.39%)
Jun 26, 2014
53.65
53.68
52.84
53.34
783,920
-0.23(-0.43%)
Jun 25, 2014
54.50
54.65
53.25
53.57
1,428,062
-0.98(-1.80%)
Jun 24, 2014
54.81
55.24
54.47
54.55
1,043,538
-0.63(-1.14%)
Jun 23, 2014
55.60
55.87
54.99
55.18
1,095,522
-0.49(-0.88%)
Jun 20, 2014
55.09
55.79
55.05
55.67
1,364,865
+0.79(+1.44%)
Jun 19, 2014
54.68
55.03
54.43
54.88
688,903
+0.17(+0.31%)
Jun 18, 2014
54.71
54.99
53.82
54.71
1,369,451
+0.02(+0.04%)
Jun 17, 2014
54.50
55.07
54.16
54.69
727,172
+0.04(+0.07%)
Jun 16, 2014
54.57
54.99
54.34
54.65
704,930
-0.09(-0.16%)
Jun 13, 2014
54.69
54.99
54.54
54.74
569,545
+0.09(+0.16%)
Jun 12, 2014
54.99
55.22
54.55
54.65
757,284
-0.34(-0.62%)
Jun 11, 2014
56.19
56.19
54.86
54.99
1,381,037
-1.45(-2.57%)
Jun 10, 2014
56.75
56.83
56.32
56.44
1,122,244
-0.26(-0.46%)
Jun 06, 2014
56.07
57.03
56.05
56.70
783,858
+0.74(+1.32%)
Jun 05, 2014
55.12
56.19
55.12
55.96
713,241
+0.82(+1.49%)
Jun 04, 2014
54.83
55.52
54.77
55.14
598,614
+0.17(+0.31%)
Jun 03, 2014
55.27
55.46
54.55
54.97
1,192,910
-0.53(-0.95%)
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
.