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 (%)
Mar 31, 2008
74.00
74.52
72.68
73.59
1,663,991
-0.50(-0.67%)
Mar 28, 2008
74.16
75.95
73.73
74.09
1,292,351
-1.84(-2.42%)
Mar 27, 2008
76.36
76.50
73.50
75.93
1,265,143
+0.46(+0.61%)
Mar 26, 2008
76.44
76.60
74.82
75.47
1,335,170
-0.68(-0.89%)
Mar 25, 2008
74.59
76.51
74.03
76.15
1,742,046
+1.82(+2.45%)
Mar 24, 2008
71.00
76.57
71.00
74.33
2,083,226
+2.68(+3.74%)
Mar 21, 2008
70.55
71.89
67.40
71.65
2,681,672
+0.00(+0.00%)
Mar 20, 2008
70.55
71.89
67.40
71.65
2,681,172
+1.18(+1.67%)
Mar 19, 2008
74.00
75.76
70.47
70.47
2,236,622
-3.02(-4.11%)
Mar 18, 2008
71.67
74.30
70.49
73.49
2,528,689
+3.60(+5.15%)
Mar 17, 2008
71.15
71.96
67.18
69.89
2,854,531
-3.15(-4.31%)
Mar 14, 2008
76.03
76.66
71.20
73.04
2,168,552
-2.28(-3.03%)
Mar 13, 2008
73.57
75.49
71.40
75.32
2,570,427
+0.56(+0.75%)
Mar 12, 2008
76.27
76.67
74.37
74.76
1,612,756
-0.70(-0.93%)
Mar 11, 2008
72.97
75.55
71.85
75.46
2,131,368
+4.71(+6.66%)
Mar 10, 2008
76.85
76.85
70.34
70.75
2,955,465
-5.27(-6.93%)
Mar 07, 2008
77.99
78.30
74.81
76.02
2,319,679
-2.45(-3.12%)
Mar 06, 2008
78.82
80.20
78.36
78.47
2,042,158
-1.34(-1.68%)
Mar 05, 2008
80.50
80.62
78.47
79.81
2,617,400
-0.34(-0.42%)
Mar 04, 2008
81.00
81.75
78.23
80.15
2,897,519
-1.15(-1.41%)
Mar 03, 2008
80.89
81.46
79.12
81.30
1,829,816
+1.01(+1.26%)
Feb 29, 2008
83.68
83.68
79.95
80.29
2,148,264
-3.41(-4.07%)
Feb 28, 2008
83.50
84.99
81.11
83.70
2,447,978
+0.66(+0.79%)
Feb 27, 2008
82.75
84.44
81.36
83.04
2,251,780
-0.17(-0.20%)
Feb 26, 2008
83.26
84.79
81.58
83.21
2,800,320
-1.57(-1.85%)
Feb 25, 2008
81.67
84.99
80.25
84.78
2,015,663
+3.71(+4.58%)
Feb 22, 2008
79.99
81.40
78.58
81.07
1,773,951
+1.79(+2.26%)
Feb 21, 2008
78.73
80.58
77.77
79.28
2,637,232
+1.44(+1.85%)
Feb 20, 2008
76.51
78.08
75.00
77.84
1,878,437
+0.53(+0.69%)
Feb 19, 2008
77.99
78.74
76.44
77.31
1,240,050
+1.49(+1.97%)
Feb 18, 2008
76.35
76.99
74.28
75.82
0
+0.00(+0.00%)
Feb 15, 2008
76.35
76.99
74.28
75.82
1,454,671
-0.97(-1.26%)
Feb 14, 2008
78.76
79.40
76.30
76.79
1,432,670
-1.74(-2.22%)
Feb 13, 2008
76.13
78.80
75.48
78.53
1,486,432
+2.83(+3.74%)
Feb 12, 2008
76.00
77.80
74.56
75.70
1,579,887
+0.75(+1.00%)
Feb 11, 2008
72.96
75.24
71.94
74.95
1,547,837
+2.11(+2.90%)
Feb 08, 2008
71.31
74.37
70.96
72.84
1,331,205
+1.01(+1.41%)
Feb 07, 2008
72.28
72.96
70.00
71.83
1,690,272
-0.99(-1.36%)
Feb 06, 2008
74.40
75.77
72.40
72.82
1,361,427
-0.93(-1.26%)
Feb 05, 2008
76.49
77.09
73.75
73.75
1,372,633
-4.27(-5.47%)
Feb 04, 2008
80.99
80.99
77.81
78.02
1,360,359
-2.20(-2.74%)
Feb 01, 2008
77.50
80.46
76.78
80.22
2,009,651
+3.87(+5.07%)
Jan 31, 2008
72.91
77.58
72.07
76.35
2,362,231
+2.42(+3.27%)
Jan 30, 2008
75.98
76.33
73.26
73.93
2,405,122
-2.52(-3.30%)
Jan 29, 2008
78.02
79.75
76.00
76.45
1,989,400
+0.02(+0.02%)
Jan 28, 2008
77.50
77.50
74.44
76.43
1,959,305
-0.75(-0.97%)
Jan 25, 2008
82.20
83.00
76.33
77.18
2,166,067
-2.62(-3.28%)
Jan 24, 2008
77.20
81.38
77.07
79.80
2,173,890
+2.81(+3.65%)
Jan 23, 2008
76.88
77.25
70.72
76.99
3,377,727
-1.12(-1.43%)
Jan 22, 2008
67.48
79.63
67.25
78.11
3,790,065
+3.90(+5.26%)
Jan 21, 2008
73.31
75.86
71.70
74.21
0
+0.00(+0.00%)
Jan 18, 2008
73.31
75.86
71.70
74.21
2,573,151
+2.03(+2.81%)
Jan 17, 2008
77.12
77.73
71.73
72.18
2,744,801
-4.56(-5.94%)
Jan 16, 2008
79.57
82.96
74.18
76.74
3,888,662
-5.39(-6.56%)
Jan 15, 2008
88.80
88.80
82.02
82.13
2,606,443
-7.31(-8.17%)
Jan 14, 2008
89.78
90.35
87.22
89.44
1,317,277
+0.73(+0.82%)
Jan 11, 2008
89.60
91.38
87.87
88.71
1,485,549
-1.82(-2.01%)
Jan 10, 2008
86.18
92.80
84.70
90.53
2,986,006
+4.22(+4.89%)
Jan 09, 2008
87.51
88.39
81.74
86.31
3,808,915
-1.59(-1.81%)
Jan 08, 2008
92.40
93.67
87.68
87.90
2,755,088
-3.38(-3.70%)
Jan 07, 2008
97.37
97.73
90.00
91.28
2,941,433
-5.33(-5.52%)
Jan 04, 2008
100.52
100.52
96.02
96.61
2,003,566
-4.97(-4.89%)
Jan 03, 2008
97.77
103.29
97.21
101.58
2,381,976
+4.96(+5.13%)
Jan 02, 2008
95.61
98.70
95.61
96.62
1,582,163
+1.01(+1.06%)
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
.