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, 2003
22.67
22.75
22.50
22.55
295,900
-0.14(-0.64%)
Sep 29, 2003
22.55
22.84
22.55
22.70
167,600
+0.19(+0.84%)
Sep 26, 2003
22.77
22.80
22.50
22.50
173,600
-0.22(-0.97%)
Sep 25, 2003
23.11
23.42
22.78
22.73
237,000
-0.38(-1.64%)
Sep 24, 2003
23.41
23.41
23.18
23.11
129,100
-0.29(-1.26%)
Sep 23, 2003
23.06
23.46
23.12
23.40
141,400
+0.34(+1.47%)
Sep 22, 2003
23.30
23.39
22.85
23.06
398,900
-0.49(-2.08%)
Sep 19, 2003
23.70
23.73
23.49
23.55
314,800
-0.20(-0.84%)
Sep 18, 2003
23.81
23.88
23.70
23.75
233,900
-0.07(-0.27%)
Sep 17, 2003
23.86
23.96
23.67
23.82
116,400
-0.15(-0.63%)
Sep 16, 2003
23.84
23.98
23.75
23.96
117,400
+0.09(+0.38%)
Sep 15, 2003
23.85
23.98
23.60
23.88
119,800
+0.15(+0.63%)
Sep 12, 2003
23.55
23.77
23.35
23.73
184,500
+0.14(+0.59%)
Sep 11, 2003
23.50
23.80
23.50
23.59
139,400
+0.04(+0.17%)
Sep 10, 2003
23.87
23.90
23.52
23.55
164,900
-0.45(-1.88%)
Sep 09, 2003
23.98
24.09
23.84
24.00
127,600
-0.13(-0.54%)
Sep 08, 2003
24.07
24.16
23.84
24.12
162,900
+0.12(+0.52%)
Sep 05, 2003
23.93
24.38
23.93
24.00
222,900
-0.03(-0.12%)
Sep 04, 2003
24.18
24.29
23.89
24.03
233,000
-0.21(-0.87%)
Sep 03, 2003
23.32
24.38
23.32
24.24
259,700
+0.76(+3.26%)
Sep 02, 2003
23.54
23.61
23.43
23.48
362,100
+0.06(+0.26%)
Aug 29, 2003
23.18
23.45
23.18
23.41
134,300
+0.16(+0.71%)
Aug 28, 2003
23.32
23.39
23.07
23.25
173,300
+0.02(+0.11%)
Aug 27, 2003
23.25
23.31
23.09
23.23
134,800
-0.07(-0.32%)
Aug 26, 2003
23.18
23.34
22.93
23.30
181,400
+0.14(+0.63%)
Aug 25, 2003
23.38
23.40
23.02
23.16
186,400
-0.25(-1.07%)
Aug 22, 2003
23.70
23.70
23.36
23.41
141,400
-0.19(-0.81%)
Aug 21, 2003
23.34
23.75
23.32
23.59
339,700
+0.25(+1.09%)
Aug 20, 2003
23.59
23.68
23.09
23.34
391,600
-0.38(-1.58%)
Aug 19, 2003
23.38
23.91
23.38
23.71
210,900
+0.57(+2.44%)
Aug 18, 2003
23.05
23.36
22.90
23.15
312,200
+0.15(+0.65%)
Aug 15, 2003
22.35
23.02
22.35
23.00
244,600
+0.68(+3.07%)
Aug 14, 2003
22.38
22.40
22.21
22.32
103,100
+0.00(+0.00%)
Aug 13, 2003
22.40
22.42
22.26
22.32
142,200
-0.11(-0.47%)
Aug 12, 2003
22.12
22.45
22.07
22.42
270,500
+0.50(+2.26%)
Aug 11, 2003
21.70
22.02
21.60
21.93
232,600
+0.23(+1.06%)
Aug 08, 2003
21.75
21.88
21.69
21.70
153,800
-0.04(-0.21%)
Aug 07, 2003
21.50
21.90
21.38
21.74
283,500
+0.33(+1.57%)
Aug 06, 2003
21.41
21.60
21.30
21.41
344,200
+0.01(+0.02%)
Aug 05, 2003
21.80
21.85
21.36
21.40
231,700
-0.49(-2.22%)
Aug 04, 2003
21.75
22.00
21.57
21.89
193,700
+0.20(+0.92%)
Aug 01, 2003
22.02
22.10
21.56
21.68
178,500
-0.24(-1.07%)
Jul 31, 2003
22.15
22.30
21.88
21.92
369,500
-0.15(-0.70%)
Jul 30, 2003
21.82
22.12
21.79
22.07
444,800
+0.41(+1.89%)
Jul 29, 2003
21.70
21.93
21.55
21.66
495,000
+0.20(+0.93%)
Jul 28, 2003
20.70
21.75
20.60
21.46
531,300
+0.77(+3.72%)
Jul 25, 2003
20.90
20.97
20.50
20.70
397,800
-0.18(-0.84%)
Jul 24, 2003
20.85
21.24
20.80
20.87
278,700
+0.12(+0.58%)
Jul 23, 2003
20.44
20.80
20.30
20.75
303,000
+0.32(+1.54%)
Jul 22, 2003
20.00
20.47
20.00
20.43
337,700
+0.34(+1.72%)
Jul 21, 2003
20.22
20.25
19.86
20.09
907,000
-0.13(-0.64%)
Jul 18, 2003
20.52
20.68
19.95
20.22
761,800
-0.30(-1.49%)
Jul 17, 2003
21.82
21.82
20.50
20.52
766,000
-1.55(-7.02%)
Jul 16, 2003
22.09
22.20
22.00
22.07
218,800
-0.02(-0.07%)
Jul 15, 2003
22.25
22.45
21.98
22.09
277,300
-0.17(-0.76%)
Jul 14, 2003
22.35
22.45
22.20
22.26
186,400
+0.19(+0.84%)
Jul 11, 2003
21.90
22.19
21.90
22.07
268,100
+0.28(+1.28%)
Jul 10, 2003
21.77
21.84
21.57
21.80
279,700
-0.00(-0.02%)
Jul 09, 2003
21.62
21.90
21.49
21.80
263,900
+0.25(+1.14%)
Jul 08, 2003
21.45
21.70
21.27
21.55
230,500
+0.11(+0.49%)
Jul 07, 2003
21.39
21.55
21.18
21.45
347,900
+0.02(+0.07%)
Jul 03, 2003
21.27
21.48
21.18
21.43
181,800
+0.14(+0.66%)
Jul 02, 2003
21.07
21.30
20.95
21.30
197,300
+0.31(+1.48%)
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
.