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, 2019
78.77
78.99
77.67
77.94
1,154,856
-0.52(-0.66%)
Apr 29, 2019
79.05
79.15
78.45
78.46
582,670
-0.52(-0.66%)
Apr 26, 2019
78.20
79.10
77.84
78.98
785,000
+0.61(+0.78%)
Apr 25, 2019
79.04
79.25
78.20
78.37
1,076,673
-1.06(-1.33%)
Apr 24, 2019
80.36
81.15
79.40
79.43
1,180,542
-0.90(-1.12%)
Apr 23, 2019
78.88
80.59
78.84
80.33
1,508,836
+1.65(+2.10%)
Apr 22, 2019
76.76
78.85
76.08
78.68
1,103,471
+1.75(+2.27%)
Apr 18, 2019
76.90
77.48
76.43
76.93
817,200
+0.16(+0.21%)
Apr 17, 2019
77.50
77.52
76.52
76.77
916,207
-0.34(-0.44%)
Apr 16, 2019
76.70
77.40
76.64
77.11
795,984
+0.69(+0.90%)
Apr 15, 2019
76.88
77.26
76.27
76.42
742,721
-0.58(-0.75%)
Apr 12, 2019
76.85
77.33
76.68
77.00
746,600
+0.62(+0.81%)
Apr 11, 2019
75.55
76.54
75.46
76.38
798,733
+0.87(+1.15%)
Apr 10, 2019
75.74
75.82
74.89
75.51
1,147,265
-0.06(-0.08%)
Apr 09, 2019
76.19
76.21
75.38
75.57
987,051
-1.13(-1.47%)
Apr 08, 2019
76.43
76.91
76.30
76.70
929,854
-0.01(-0.01%)
Apr 05, 2019
76.52
77.06
76.25
76.71
689,500
+0.56(+0.74%)
Apr 04, 2019
76.22
76.53
75.78
76.15
914,581
-0.13(-0.17%)
Apr 03, 2019
76.92
77.13
76.05
76.28
581,974
-0.31(-0.40%)
Apr 02, 2019
77.10
77.10
76.03
76.59
646,109
-0.51(-0.66%)
Apr 01, 2019
75.81
77.19
75.76
77.10
1,013,049
+1.91(+2.54%)
Mar 29, 2019
75.49
75.81
74.83
75.19
973,400
+0.25(+0.33%)
Mar 28, 2019
73.61
75.01
73.61
74.94
1,049,141
+1.51(+2.06%)
Mar 27, 2019
73.75
74.32
73.24
73.43
818,715
-0.31(-0.42%)
Mar 26, 2019
73.67
74.18
72.90
73.74
648,868
+0.56(+0.77%)
Mar 25, 2019
73.00
73.67
72.45
73.18
994,958
+0.11(+0.15%)
Mar 22, 2019
74.13
74.39
72.80
73.07
870,500
-1.60(-2.14%)
Mar 21, 2019
73.37
75.13
73.35
74.67
847,622
+0.95(+1.29%)
Mar 20, 2019
73.64
74.51
72.84
73.72
804,350
-0.03(-0.04%)
Mar 19, 2019
74.79
75.16
73.63
73.75
1,228,625
-0.59(-0.79%)
Mar 18, 2019
73.72
74.63
73.68
74.34
1,265,536
+0.53(+0.72%)
Mar 15, 2019
73.08
74.35
73.05
73.81
2,066,200
+0.73(+1.00%)
Mar 14, 2019
73.13
73.46
72.85
73.08
799,066
-0.19(-0.26%)
Mar 13, 2019
73.50
73.91
72.90
73.27
1,119,635
+0.21(+0.29%)
Mar 12, 2019
73.22
73.82
72.96
73.06
1,009,813
+0.02(+0.03%)
Mar 11, 2019
71.77
73.21
71.50
73.04
1,232,875
+1.14(+1.59%)
Mar 08, 2019
71.24
72.00
70.89
71.90
1,181,300
-0.21(-0.29%)
Mar 07, 2019
72.05
72.45
71.39
72.11
1,609,232
-0.14(-0.19%)
Mar 06, 2019
72.87
73.04
72.20
72.25
810,973
-0.75(-1.03%)
Mar 05, 2019
73.85
73.85
72.92
73.00
876,899
-0.64(-0.87%)
Mar 04, 2019
74.77
74.79
73.06
73.64
1,169,441
-0.37(-0.50%)
Mar 01, 2019
74.52
74.64
73.38
74.01
1,253,400
+0.23(+0.31%)
Feb 28, 2019
74.74
74.88
73.76
73.78
2,039,420
-1.01(-1.35%)
Feb 27, 2019
74.50
74.98
74.18
74.79
1,088,436
+0.00(+0.00%)
Feb 26, 2019
74.91
75.24
74.51
74.79
1,536,495
-0.04(-0.05%)
Feb 25, 2019
74.77
75.23
74.14
74.83
2,042,362
+0.38(+0.51%)
Feb 22, 2019
74.30
74.49
73.64
74.45
1,564,100
+0.69(+0.94%)
Feb 21, 2019
73.48
74.33
73.34
73.76
2,356,364
-0.04(-0.05%)
Feb 20, 2019
71.66
73.87
71.33
73.80
4,488,134
+2.55(+3.58%)
Feb 19, 2019
68.48
71.29
68.48
71.25
2,067,444
+2.53(+3.68%)
Feb 15, 2019
68.41
69.06
68.07
68.72
975,900
+0.83(+1.22%)
Feb 14, 2019
67.96
68.34
67.34
67.89
1,094,007
-0.54(-0.79%)
Feb 13, 2019
67.85
69.00
67.55
68.43
1,911,123
+0.80(+1.18%)
Feb 12, 2019
66.26
67.96
66.09
67.63
1,778,557
+1.90(+2.89%)
Feb 11, 2019
65.79
66.14
65.05
65.73
1,391,985
+0.00(+0.00%)
Feb 08, 2019
64.76
65.89
64.11
65.73
1,716,200
+0.50(+0.77%)
Feb 07, 2019
67.39
67.62
64.53
65.23
3,505,174
-2.79(-4.10%)
Feb 06, 2019
66.75
68.17
65.41
68.02
3,311,860
+1.29(+1.93%)
Feb 05, 2019
66.44
67.26
65.93
66.73
1,546,012
+0.20(+0.30%)
Feb 04, 2019
65.07
66.53
65.01
66.53
1,179,810
+1.14(+1.74%)
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
.