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, 2014
49.37
49.84
48.59
48.82
1,354,378
-0.50(-1.01%)
Sep 29, 2014
49.39
49.94
49.25
49.32
1,370,672
-0.36(-0.72%)
Sep 26, 2014
49.42
49.82
49.13
49.68
966,080
+0.16(+0.32%)
Sep 25, 2014
50.19
50.37
49.36
49.52
1,380,486
-0.82(-1.63%)
Sep 24, 2014
50.96
51.00
50.18
50.34
1,363,459
-0.68(-1.33%)
Sep 23, 2014
51.57
51.59
50.86
51.02
1,765,077
-1.13(-2.17%)
Sep 22, 2014
52.43
52.45
51.59
52.15
1,513,370
-0.37(-0.70%)
Sep 19, 2014
53.36
53.45
52.43
52.52
925,935
-0.51(-0.96%)
Sep 18, 2014
52.85
53.09
52.60
53.03
918,014
+0.26(+0.49%)
Sep 17, 2014
53.44
53.81
52.73
52.77
1,000,914
-0.63(-1.18%)
Sep 16, 2014
53.16
53.70
52.85
53.40
1,344,211
+0.17(+0.32%)
Sep 15, 2014
53.32
53.52
52.85
53.23
670,023
-0.23(-0.43%)
Sep 12, 2014
53.51
53.77
53.19
53.46
1,229,859
-0.19(-0.35%)
Sep 11, 2014
53.26
53.70
53.13
53.65
738,972
+0.23(+0.43%)
Sep 10, 2014
53.46
53.59
52.85
53.42
985,654
-0.12(-0.22%)
Sep 09, 2014
53.95
53.95
53.34
53.54
913,480
-0.24(-0.45%)
Sep 08, 2014
53.26
53.85
53.15
53.78
1,033,387
+0.47(+0.88%)
Sep 05, 2014
52.82
53.33
52.39
53.31
744,739
+0.42(+0.79%)
Sep 04, 2014
53.33
53.60
52.75
52.89
721,691
-0.41(-0.77%)
Sep 03, 2014
53.76
53.90
53.21
53.30
664,746
-0.32(-0.60%)
Sep 02, 2014
54.07
54.69
53.27
53.62
705,127
-0.29(-0.54%)
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%)
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
.