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 (%)
Aug 31, 2010
34.59
34.99
34.40
34.64
4,025
-0.26(-0.74%)
Aug 30, 2010
35.42
35.79
34.87
34.90
1,119,175
+0.00(+0.00%)
Aug 27, 2010
35.54
35.57
34.73
34.90
1,100,567
-0.21(-0.60%)
Aug 26, 2010
35.11
35.61
34.70
35.11
200
+0.05(+0.14%)
Aug 25, 2010
34.66
35.22
34.50
35.06
1,235,215
-0.03(-0.09%)
Aug 24, 2010
34.79
35.27
34.39
35.09
166
-0.01(-0.03%)
Aug 23, 2010
35.71
36.04
35.09
35.10
628,026
-0.30(-0.85%)
Aug 20, 2010
35.47
35.76
35.22
35.40
1,481,570
-0.38(-1.06%)
Aug 19, 2010
35.84
36.00
35.47
35.78
166
-0.27(-0.75%)
Aug 18, 2010
35.57
36.36
35.41
36.05
1,147,825
+0.39(+1.09%)
Aug 17, 2010
35.48
36.39
35.29
35.66
1,292,967
+0.59(+1.68%)
Aug 16, 2010
34.97
35.50
34.75
35.07
958,223
-0.09(-0.26%)
Aug 13, 2010
35.16
35.50
34.96
35.16
804,966
+0.06(+0.17%)
Aug 12, 2010
34.99
35.40
34.65
35.10
1,237,337
-0.05(-0.14%)
Aug 11, 2010
35.74
35.74
35.09
35.15
1,768,634
-1.30(-3.57%)
Aug 10, 2010
36.25
36.66
35.93
36.45
1,352,422
-0.38(-1.03%)
Aug 09, 2010
36.92
36.98
36.34
36.83
1,330,483
+0.12(+0.33%)
Aug 06, 2010
36.71
36.74
35.70
36.71
1,392,855
+0.18(+0.49%)
Aug 05, 2010
36.79
37.18
36.35
36.53
1,774,647
-0.50(-1.35%)
Aug 04, 2010
37.27
37.57
36.85
37.03
1,317,994
-0.20(-0.54%)
Aug 03, 2010
37.45
37.72
36.96
37.23
1,515,225
-0.44(-1.17%)
Aug 02, 2010
37.25
37.71
36.85
37.67
1,651,220
+1.10(+3.01%)
Jul 30, 2010
36.57
36.74
35.31
36.57
2,389,854
+0.59(+1.64%)
Jul 29, 2010
36.34
36.38
35.92
35.98
2,225,222
-0.15(-0.42%)
Jul 28, 2010
37.13
37.19
35.61
36.13
3,173,227
-0.96(-2.59%)
Jul 27, 2010
37.09
39.15
36.87
37.09
133
-2.88(-7.21%)
Jul 26, 2010
39.79
40.00
39.08
39.97
1,202,797
+0.67(+1.70%)
Jul 23, 2010
38.59
39.36
38.30
39.30
753,126
+0.71(+1.84%)
Jul 22, 2010
37.67
38.82
37.67
38.59
879,074
+1.64(+4.44%)
Jul 21, 2010
37.81
37.84
36.74
36.95
1,116,736
-0.66(-1.75%)
Jul 20, 2010
37.61
37.68
35.98
37.61
929,573
+1.10(+3.01%)
Jul 19, 2010
36.71
36.74
35.95
36.51
715,682
+0.32(+0.88%)
Jul 16, 2010
36.19
37.35
36.14
36.19
1,301,794
-1.54(-4.08%)
Jul 15, 2010
38.47
38.52
37.06
37.73
1,395,890
-0.75(-1.95%)
Jul 14, 2010
38.41
38.67
38.04
38.48
930,704
-0.18(-0.47%)
Jul 13, 2010
37.83
38.87
37.83
38.66
100
+1.30(+3.48%)
Jul 12, 2010
37.70
37.89
37.16
37.36
825,356
-0.61(-1.61%)
Jul 09, 2010
37.97
38.06
37.07
37.97
820,996
+0.60(+1.61%)
Jul 08, 2010
37.51
37.78
36.82
37.37
1,646,816
+0.07(+0.19%)
Jul 07, 2010
36.05
37.37
35.92
37.30
1,272,354
+1.23(+3.41%)
Jul 06, 2010
36.14
36.82
35.60
36.07
715
+0.64(+1.81%)
Jul 02, 2010
35.43
36.07
35.01
35.43
1,467,290
-0.42(-1.17%)
Jul 01, 2010
35.98
36.09
34.91
35.85
2,248,801
-0.59(-1.62%)
Jun 30, 2010
36.61
37.47
36.37
36.44
555
-0.47(-1.27%)
Jun 29, 2010
38.30
38.46
36.54
36.91
100
-2.59(-6.56%)
Jun 25, 2010
39.50
39.87
38.96
39.50
1,889,991
+0.14(+0.36%)
Jun 24, 2010
40.23
40.41
39.24
39.36
1,096,401
-1.05(-2.60%)
Jun 23, 2010
40.77
40.80
39.46
40.41
1,260,141
-0.22(-0.54%)
Jun 22, 2010
41.67
42.20
40.51
40.63
758,087
-1.03(-2.47%)
Jun 21, 2010
42.23
42.84
41.43
41.66
1,132,478
+0.04(+0.10%)
Jun 18, 2010
41.62
41.70
41.25
41.62
1,166,101
+0.09(+0.22%)
Jun 17, 2010
41.93
41.98
40.88
41.53
1,104,767
-0.27(-0.65%)
Jun 16, 2010
41.46
42.26
41.37
41.80
1,212,031
+0.01(+0.02%)
Jun 15, 2010
41.21
41.87
40.76
41.79
1,452,860
+1.01(+2.48%)
Jun 14, 2010
41.67
41.99
40.65
40.78
1,207,306
-0.04(-0.10%)
Jun 11, 2010
40.52
40.99
40.02
40.82
1,649,435
-0.33(-0.80%)
Jun 10, 2010
40.65
41.20
40.37
41.15
1,279,426
+1.53(+3.86%)
Jun 09, 2010
39.76
40.98
39.37
39.62
1,552,474
+0.24(+0.61%)
Jun 08, 2010
38.73
39.50
38.36
39.38
2,044,890
+0.84(+2.18%)
Jun 07, 2010
39.72
40.00
38.42
38.54
2,190,656
-1.60(-3.99%)
Jun 04, 2010
40.14
42.30
40.05
40.14
2,689,394
-3.56(-8.15%)
Jun 03, 2010
43.24
43.92
42.82
43.70
3,806,726
+1.12(+2.63%)
Jun 02, 2010
40.72
42.58
40.07
42.58
3,501,010
+2.35(+5.84%)
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
.