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 (%)
Apr 30, 2018
58.85
59.20
58.08
58.09
759,017
-0.71(-1.21%)
Apr 27, 2018
58.06
58.89
57.76
58.80
767,120
+0.59(+1.01%)
Apr 26, 2018
58.82
58.82
57.63
58.21
626,188
-0.43(-0.73%)
Apr 25, 2018
59.07
59.36
58.31
58.64
844,205
-0.45(-0.76%)
Apr 24, 2018
60.56
61.15
58.70
59.09
754,068
-1.37(-2.27%)
Apr 23, 2018
60.07
60.84
59.93
60.46
1,227,784
+0.46(+0.77%)
Apr 20, 2018
60.43
60.69
59.43
60.00
780,113
-0.50(-0.83%)
Apr 19, 2018
60.58
60.99
60.19
60.50
619,089
-0.06(-0.10%)
Apr 18, 2018
60.67
61.00
60.40
60.56
855,411
+0.32(+0.53%)
Apr 17, 2018
60.23
60.60
60.04
60.24
727,760
+0.52(+0.87%)
Apr 16, 2018
59.69
59.97
59.28
59.72
588,499
+0.45(+0.76%)
Apr 13, 2018
59.92
59.92
58.87
59.27
461,065
-0.19(-0.32%)
Apr 12, 2018
59.97
60.22
59.35
59.46
534,335
-0.06(-0.10%)
Apr 11, 2018
58.88
59.87
58.78
59.52
737,098
+0.08(+0.13%)
Apr 10, 2018
59.26
59.75
58.85
59.44
1,067,652
+1.12(+1.92%)
Apr 09, 2018
58.63
59.53
58.26
58.32
898,970
+0.31(+0.53%)
Apr 06, 2018
59.40
59.51
57.34
58.01
1,144,446
-1.86(-3.11%)
Apr 05, 2018
60.52
60.69
59.64
59.87
1,280,352
-0.31(-0.52%)
Apr 04, 2018
57.59
60.37
57.55
60.18
1,652,879
+1.63(+2.78%)
Apr 03, 2018
57.96
58.68
57.40
58.55
1,027,230
+0.83(+1.44%)
Apr 02, 2018
58.83
58.89
56.70
57.72
1,376,858
-1.43(-2.42%)
Mar 29, 2018
59.15
59.15
59.15
0
+2.28(+4.01%)
Mar 28, 2018
56.89
57.48
56.40
56.87
1,824,920
+0.64(+1.14%)
Mar 27, 2018
57.78
57.78
55.88
56.23
2,282,069
-1.55(-2.68%)
Mar 26, 2018
57.96
59.47
56.25
57.78
2,403,550
+2.21(+3.98%)
Mar 23, 2018
57.72
57.89
55.42
55.57
1,418,579
-2.09(-3.62%)
Mar 22, 2018
59.76
59.85
57.61
57.66
1,032,081
-2.87(-4.74%)
Mar 21, 2018
60.07
61.17
59.90
60.53
637,920
+0.40(+0.67%)
Mar 20, 2018
60.19
60.68
59.99
60.13
890,171
+0.22(+0.37%)
Mar 19, 2018
60.61
60.68
59.36
59.91
1,278,910
-1.04(-1.71%)
Mar 16, 2018
60.00
61.05
59.89
60.95
2,009,716
+1.01(+1.69%)
Mar 15, 2018
59.95
60.69
59.70
59.94
1,203,638
+0.16(+0.27%)
Mar 14, 2018
60.33
61.00
59.63
59.78
1,658,906
-0.33(-0.55%)
Mar 13, 2018
60.61
61.36
59.89
60.11
834,166
-0.32(-0.53%)
Mar 12, 2018
60.79
60.79
59.84
60.43
991,049
-0.37(-0.61%)
Mar 09, 2018
60.29
60.89
59.87
60.80
1,016,147
+1.19(+2.00%)
Mar 08, 2018
60.46
60.52
59.11
59.61
1,061,830
-0.58(-0.96%)
Mar 07, 2018
60.36
60.19
906,672
-0.01(-0.02%)
Mar 06, 2018
60.26
60.60
59.91
60.20
1,227,322
+0.09(+0.15%)
Mar 05, 2018
59.52
60.62
59.28
60.11
1,179,896
+0.07(+0.12%)
Mar 02, 2018
58.56
60.16
58.29
60.04
1,569,448
+0.70(+1.18%)
Mar 01, 2018
60.91
61.04
59.17
59.34
1,656,937
-1.72(-2.82%)
Feb 28, 2018
62.18
62.62
61.05
61.06
2,229,011
-0.68(-1.10%)
Feb 27, 2018
62.92
63.64
61.72
61.74
2,091,377
-1.27(-2.02%)
Feb 26, 2018
62.68
63.25
61.89
63.01
966,552
+0.66(+1.06%)
Feb 23, 2018
62.91
63.26
61.23
62.35
1,878,546
-0.25(-0.40%)
Feb 22, 2018
62.60
1,006,188
+0.54(+0.87%)
Feb 21, 2018
62.40
63.51
62.05
62.06
1,304,922
-0.41(-0.66%)
Feb 20, 2018
62.76
63.48
62.11
62.47
983,232
-0.72(-1.14%)
Feb 16, 2018
63.19
63.19
63.19
0
-0.52(-0.82%)
Feb 15, 2018
64.00
64.04
62.99
63.71
1,508,525
+0.05(+0.08%)
Feb 14, 2018
61.58
63.77
61.32
63.66
1,669,651
+1.39(+2.23%)
Feb 13, 2018
62.45
63.01
61.48
62.27
1,327,360
-0.82(-1.30%)
Feb 12, 2018
62.99
63.90
61.47
63.09
2,033,748
+0.86(+1.38%)
Feb 09, 2018
63.66
63.66
60.35
62.23
2,030,225
-0.59(-0.94%)
Feb 08, 2018
66.14
66.26
62.81
62.82
3,666,156
-3.19(-4.83%)
Feb 07, 2018
64.10
67.10
62.92
66.01
2,075,078
+1.87(+2.92%)
Feb 06, 2018
59.45
65.00
56.55
64.14
2,537,831
+0.04(+0.06%)
Feb 05, 2018
66.21
66.83
63.06
64.10
1,414,341
-3.02(-4.50%)
Feb 02, 2018
69.62
69.67
66.71
67.12
1,043,291
-2.90(-4.14%)
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
.