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 29, 2006
38.00
38.27
37.29
37.37
489,500
-0.59(-1.55%)
Sep 28, 2006
37.50
38.59
37.45
37.95
746,000
+0.75(+2.02%)
Sep 27, 2006
36.98
37.65
36.76
37.20
472,300
+0.20(+0.53%)
Sep 26, 2006
36.30
37.20
36.28
37.01
480,400
+0.59(+1.61%)
Sep 25, 2006
36.00
36.65
35.50
36.42
1,140,200
+0.36(+1.01%)
Sep 22, 2006
36.60
36.60
35.73
36.06
1,083,800
-0.57(-1.56%)
Sep 21, 2006
37.82
37.90
36.48
36.63
1,158,400
-1.14(-3.02%)
Sep 20, 2006
38.65
38.98
37.65
37.77
868,900
-0.88(-2.28%)
Sep 19, 2006
39.34
39.65
38.24
38.65
833,600
-0.84(-2.11%)
Sep 18, 2006
39.62
39.88
39.12
39.48
770,400
-0.51(-1.26%)
Sep 15, 2006
41.10
41.27
39.77
39.99
1,069,400
-1.12(-2.74%)
Sep 14, 2006
41.37
41.80
40.85
41.12
400,300
-0.38(-0.92%)
Sep 13, 2006
41.35
41.97
41.34
41.49
343,400
+0.04(+0.11%)
Sep 12, 2006
41.50
42.09
41.01
41.45
641,800
-0.02(-0.06%)
Sep 11, 2006
41.42
41.92
41.05
41.48
506,700
-0.20(-0.47%)
Sep 08, 2006
40.71
42.42
40.71
41.67
353,900
+0.11(+0.25%)
Sep 07, 2006
42.35
42.35
41.38
41.56
675,300
-0.91(-2.14%)
Sep 06, 2006
43.50
43.50
42.31
42.48
465,600
-1.12(-2.57%)
Sep 05, 2006
43.65
43.67
43.27
43.59
586,400
-0.05(-0.13%)
Sep 01, 2006
43.62
43.73
43.08
43.65
205,800
+0.10(+0.24%)
Aug 31, 2006
43.12
43.70
42.94
43.55
328,500
+0.40(+0.93%)
Aug 30, 2006
43.41
43.44
42.63
43.15
340,300
-0.14(-0.32%)
Aug 29, 2006
42.85
43.28
42.42
43.28
345,300
+0.51(+1.20%)
Aug 28, 2006
42.14
42.79
42.09
42.77
238,600
+0.51(+1.19%)
Aug 25, 2006
42.10
42.55
41.75
42.27
140,200
+0.08(+0.19%)
Aug 24, 2006
42.20
42.55
41.62
42.19
293,000
+0.19(+0.44%)
Aug 23, 2006
42.62
42.75
41.35
42.00
315,000
-0.50(-1.18%)
Aug 22, 2006
42.85
43.07
42.19
42.50
233,800
-0.23(-0.53%)
Aug 21, 2006
42.91
42.91
42.20
42.73
359,500
-0.48(-1.11%)
Aug 18, 2006
42.77
43.28
42.15
43.20
266,900
+0.55(+1.29%)
Aug 17, 2006
43.50
44.15
42.56
42.66
337,100
-0.95(-2.17%)
Aug 16, 2006
42.50
43.71
42.27
43.60
392,600
+1.34(+3.16%)
Aug 15, 2006
42.25
42.34
41.62
42.27
322,100
+1.08(+2.62%)
Aug 14, 2006
41.67
41.88
41.00
41.19
477,100
-0.39(-0.95%)
Aug 11, 2006
41.92
42.02
41.28
41.58
394,200
-0.32(-0.76%)
Aug 10, 2006
40.98
41.95
40.98
41.90
369,700
+0.71(+1.74%)
Aug 09, 2006
41.52
41.63
40.87
41.19
593,700
+0.14(+0.34%)
Aug 08, 2006
41.68
41.90
40.75
41.05
636,500
-1.13(-2.69%)
Aug 07, 2006
42.21
42.45
41.77
42.18
298,800
+0.02(+0.05%)
Aug 04, 2006
42.52
43.05
41.56
42.16
417,800
-0.03(-0.07%)
Aug 03, 2006
41.76
42.74
41.31
42.19
404,700
+0.43(+1.03%)
Aug 02, 2006
41.02
41.99
40.99
41.76
365,100
+1.02(+2.50%)
Aug 01, 2006
41.25
41.27
40.38
40.74
390,000
-0.75(-1.82%)
Jul 31, 2006
41.33
41.61
40.65
41.49
385,500
+0.67(+1.64%)
Jul 28, 2006
40.60
41.38
40.59
40.83
477,500
+0.40(+0.99%)
Jul 27, 2006
39.85
40.60
39.83
40.42
649,400
+0.90(+2.29%)
Jul 26, 2006
39.12
40.08
38.85
39.52
604,000
+0.40(+1.01%)
Jul 25, 2006
37.73
39.67
37.25
39.12
1,540,400
+3.27(+9.14%)
Jul 24, 2006
35.00
35.95
34.66
35.85
616,800
+0.90(+2.58%)
Jul 21, 2006
35.92
35.98
34.65
34.95
410,600
-0.93(-2.61%)
Jul 20, 2006
37.22
37.50
35.88
35.88
311,100
-1.34(-3.61%)
Jul 19, 2006
36.59
37.59
36.59
37.23
429,800
+0.73(+2.01%)
Jul 18, 2006
35.80
36.59
35.41
36.49
392,100
+0.55(+1.54%)
Jul 17, 2006
36.76
37.08
35.92
35.94
395,800
-0.94(-2.54%)
Jul 14, 2006
37.62
37.73
36.62
36.88
345,700
-0.74(-1.98%)
Jul 13, 2006
38.20
38.47
37.59
37.62
381,600
-0.69(-1.79%)
Jul 12, 2006
38.70
38.88
37.88
38.30
324,400
-0.48(-1.22%)
Jul 11, 2006
38.02
38.88
37.83
38.78
388,900
+0.76(+1.99%)
Jul 10, 2006
37.77
38.49
37.56
38.02
425,700
+0.04(+0.11%)
Jul 07, 2006
39.83
39.98
37.92
37.98
567,200
-1.84(-4.63%)
Jul 06, 2006
39.62
40.12
39.60
39.83
378,700
+0.27(+0.70%)
Jul 05, 2006
40.00
40.00
39.09
39.55
388,100
-0.45(-1.11%)
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
.