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 (%)
Sep 30, 2002
15.65
15.75
15.07
15.44
298,700
-0.26(-1.66%)
Sep 27, 2002
15.76
16.00
15.51
15.70
248,600
-0.06(-0.35%)
Sep 26, 2002
15.52
15.95
15.40
15.76
248,100
+0.26(+1.68%)
Sep 25, 2002
15.18
15.50
14.88
15.49
477,100
+0.50(+3.37%)
Sep 24, 2002
15.40
15.40
14.80
14.99
360,600
-0.46(-3.01%)
Sep 23, 2002
15.62
15.80
15.18
15.46
221,400
-0.29(-1.87%)
Sep 20, 2002
15.75
15.95
15.55
15.75
389,500
+0.07(+0.48%)
Sep 19, 2002
16.55
16.55
15.62
15.68
347,300
-1.00(-6.00%)
Sep 18, 2002
16.91
16.91
16.54
16.68
224,300
-0.27(-1.56%)
Sep 17, 2002
17.38
17.38
16.86
16.94
218,400
+0.14(+0.86%)
Sep 16, 2002
16.85
17.02
16.68
16.80
111,100
-0.17(-1.03%)
Sep 13, 2002
16.45
16.97
16.34
16.97
170,700
+0.39(+2.38%)
Sep 12, 2002
16.74
16.75
16.35
16.57
790,000
-0.18(-1.07%)
Sep 11, 2002
16.68
16.89
16.65
16.75
108,100
+0.20(+1.21%)
Sep 10, 2002
16.93
17.00
16.45
16.55
231,800
-0.38(-2.22%)
Sep 09, 2002
16.70
17.07
16.49
16.93
187,000
+0.11(+0.62%)
Sep 06, 2002
16.77
16.93
16.61
16.82
247,600
+0.28(+1.69%)
Sep 05, 2002
16.50
16.73
16.38
16.55
291,100
+0.02(+0.09%)
Sep 04, 2002
16.25
16.55
16.12
16.53
264,400
+0.50(+3.12%)
Sep 03, 2002
16.80
16.80
15.88
16.03
316,600
-0.85(-5.04%)
Aug 30, 2002
16.94
17.15
16.80
16.88
141,300
-0.07(-0.41%)
Aug 29, 2002
16.95
17.15
16.80
16.95
120,500
+0.00(+0.03%)
Aug 28, 2002
17.29
17.29
16.83
16.95
111,900
-0.39(-2.25%)
Aug 27, 2002
17.48
17.55
17.26
17.34
283,500
+0.07(+0.41%)
Aug 26, 2002
17.38
17.39
16.89
17.27
182,300
+0.01(+0.06%)
Aug 23, 2002
17.60
17.61
17.18
17.25
198,100
-0.38(-2.13%)
Aug 22, 2002
17.30
17.68
17.27
17.63
264,400
+0.29(+1.70%)
Aug 21, 2002
17.84
17.84
17.12
17.34
506,800
-0.51(-2.86%)
Aug 20, 2002
17.93
17.93
17.75
17.84
127,500
-0.24(-1.33%)
Aug 16, 2002
17.86
18.35
17.50
18.09
379,700
+0.23(+1.29%)
Aug 15, 2002
16.95
17.86
16.88
17.86
460,300
+0.91(+5.34%)
Aug 14, 2002
16.55
17.00
16.43
16.95
284,800
+0.39(+2.39%)
Aug 13, 2002
16.75
16.84
16.50
16.55
225,400
-0.20(-1.19%)
Aug 12, 2002
16.82
16.86
16.35
16.75
312,000
+0.75(+4.72%)
Aug 07, 2002
16.18
16.30
15.65
16.00
411,400
+0.01(+0.06%)
Aug 06, 2002
15.68
16.32
15.68
15.99
357,300
+0.43(+2.73%)
Aug 05, 2002
15.53
15.80
15.15
15.56
372,800
-0.18(-1.11%)
Aug 02, 2002
16.41
16.48
15.45
15.74
267,200
-0.77(-4.66%)
Aug 01, 2002
17.27
17.27
16.07
16.51
475,900
-0.83(-4.81%)
Jul 31, 2002
17.25
17.60
16.88
17.34
768,500
+0.09(+0.52%)
Jul 30, 2002
16.85
17.50
16.25
17.25
468,600
+0.33(+1.95%)
Jul 29, 2002
16.00
17.00
15.95
16.93
306,000
+1.20(+7.63%)
Jul 26, 2002
15.65
15.82
15.45
15.72
221,800
+0.05(+0.35%)
Jul 25, 2002
15.43
16.08
14.88
15.67
309,300
+0.24(+1.56%)
Jul 24, 2002
14.40
15.55
14.10
15.43
394,500
+0.69(+4.68%)
Jul 23, 2002
14.75
15.15
14.41
14.74
355,600
-0.02(-0.14%)
Jul 22, 2002
15.52
15.70
14.68
14.76
454,500
-0.81(-5.23%)
Jul 19, 2002
15.75
15.95
15.19
15.57
334,200
-0.55(-3.44%)
Jul 17, 2002
15.93
16.68
15.86
16.13
451,300
-0.34(-2.03%)
Jul 12, 2002
16.15
16.75
16.10
16.46
329,900
+0.29(+1.79%)
Jul 11, 2002
16.12
16.30
15.38
16.18
641,000
+0.11(+0.68%)
Jul 10, 2002
16.99
17.20
16.05
16.07
330,900
-0.91(-5.39%)
Jul 09, 2002
17.45
17.45
16.98
16.98
209,800
-0.46(-2.67%)
Jul 08, 2002
17.50
17.50
17.45
17.45
413,600
-0.16(-0.88%)
Jul 05, 2002
16.99
17.62
16.98
17.60
109,000
+0.84(+5.01%)
Jul 04, 2002
17.40
17.50
16.38
16.76
3,030,000
+0.00(+0.00%)
Jul 03, 2002
17.40
17.50
16.38
16.76
384,600
-0.76(-4.37%)
Jul 02, 2002
17.32
17.52
17.00
17.52
321,200
+0.07(+0.43%)
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
.