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 (%)
Nov 30, 2011
41.49
41.80
40.99
41.54
1,548,808
+1.71(+4.29%)
Nov 29, 2011
39.88
40.39
39.50
39.83
1,488,903
-0.01(-0.03%)
Nov 28, 2011
39.87
40.35
39.35
39.84
1,436,123
+1.33(+3.45%)
Nov 25, 2011
38.00
39.06
38.00
38.51
700,870
+0.02(+0.05%)
Nov 23, 2011
39.06
39.28
38.42
38.49
2,179,394
-1.11(-2.80%)
Nov 22, 2011
39.65
40.04
39.25
39.60
1,313,710
-0.07(-0.18%)
Nov 21, 2011
39.86
39.98
38.97
39.67
1,413,502
-1.02(-2.51%)
Nov 18, 2011
40.98
41.53
40.56
40.69
1,293,107
-0.13(-0.32%)
Nov 17, 2011
41.19
41.92
40.40
40.82
2,280,068
-0.41(-0.99%)
Nov 16, 2011
40.72
42.62
40.45
41.23
3,322,051
+0.06(+0.15%)
Nov 15, 2011
38.23
41.78
38.14
41.17
4,262,988
+3.03(+7.94%)
Nov 14, 2011
38.69
38.74
37.80
38.14
1,545,658
-0.82(-2.10%)
Nov 11, 2011
38.51
39.32
38.36
38.96
1,479,583
+1.07(+2.82%)
Nov 10, 2011
38.35
38.60
37.58
37.89
1,521,247
+0.12(+0.32%)
Nov 09, 2011
38.70
38.93
37.58
37.77
2,024,281
-2.17(-5.43%)
Nov 08, 2011
39.43
40.01
38.80
39.94
1,097,922
+0.89(+2.28%)
Nov 07, 2011
39.21
39.52
38.17
39.05
1,374,076
-0.19(-0.48%)
Nov 04, 2011
39.98
40.13
38.98
39.24
1,753,938
-1.50(-3.68%)
Nov 03, 2011
39.98
40.86
39.32
40.74
1,649,390
+1.44(+3.66%)
Nov 02, 2011
38.36
39.55
38.00
39.30
1,360,434
+1.23(+3.23%)
Nov 01, 2011
37.46
38.59
37.11
38.07
1,806,064
-0.73(-1.88%)
Oct 31, 2011
39.82
39.92
38.77
38.80
1,799,814
-1.59(-3.94%)
Oct 28, 2011
40.75
41.68
40.35
40.39
1,955,840
-0.51(-1.25%)
Oct 27, 2011
39.97
41.48
39.49
40.90
1,513,134
+2.12(+5.47%)
Oct 26, 2011
38.76
39.06
37.66
38.78
1,334,610
+0.77(+2.03%)
Oct 25, 2011
38.53
38.94
37.51
38.01
976,157
-0.85(-2.19%)
Oct 24, 2011
38.02
38.92
37.82
38.86
1,278,184
+0.90(+2.37%)
Oct 21, 2011
36.95
37.98
36.72
37.96
1,259,992
+1.53(+4.20%)
Oct 20, 2011
36.32
36.67
35.52
36.43
1,216,634
+0.00(+0.00%)
Oct 19, 2011
37.33
37.46
36.28
36.43
1,229,924
-0.78(-2.10%)
Oct 18, 2011
36.45
37.66
35.92
37.21
1,558,265
+0.83(+2.28%)
Oct 17, 2011
37.55
37.55
36.26
36.38
822,471
-1.43(-3.78%)
Oct 14, 2011
37.86
38.00
37.42
37.81
1,075,047
+0.54(+1.45%)
Oct 13, 2011
37.03
37.48
36.44
37.27
1,050,363
-0.19(-0.51%)
Oct 12, 2011
36.88
37.95
36.54
37.46
1,310,080
+0.89(+2.43%)
Oct 11, 2011
35.26
36.80
35.23
36.57
1,435,895
+0.84(+2.35%)
Oct 10, 2011
34.97
35.84
34.91
35.73
966,217
+1.56(+4.57%)
Oct 07, 2011
35.14
35.22
33.47
34.17
1,500,000
-0.81(-2.32%)
Oct 06, 2011
34.60
35.00
34.34
34.98
1,399,736
+0.93(+2.73%)
Oct 05, 2011
33.62
34.27
32.97
34.05
1,693,185
+0.59(+1.76%)
Oct 04, 2011
31.12
33.50
30.74
33.46
3,732,790
+1.91(+6.05%)
Oct 03, 2011
31.85
32.97
31.20
31.55
3,253,854
-0.74(-2.29%)
Sep 30, 2011
33.94
34.19
32.24
32.29
2,844,997
-2.32(-6.70%)
Sep 29, 2011
34.68
35.19
33.61
34.61
1,146,926
+0.80(+2.37%)
Sep 28, 2011
34.99
35.31
33.68
33.81
1,228,338
-1.03(-2.96%)
Sep 27, 2011
35.48
35.92
34.60
34.84
1,339,663
+0.36(+1.04%)
Sep 26, 2011
34.22
34.52
33.39
34.48
1,516,677
+0.72(+2.13%)
Sep 23, 2011
32.24
34.00
32.20
33.76
1,737,228
+1.25(+3.84%)
Sep 22, 2011
32.76
33.81
31.95
32.51
3,126,944
-1.39(-4.10%)
Sep 21, 2011
34.99
35.34
33.87
33.90
1,470,776
-1.09(-3.12%)
Sep 20, 2011
35.79
36.31
34.96
34.99
1,219,881
-0.60(-1.69%)
Sep 19, 2011
35.85
35.85
35.02
35.59
923,592
-0.95(-2.60%)
Sep 16, 2011
36.94
37.01
36.12
36.54
1,123,517
-0.23(-0.63%)
Sep 15, 2011
36.41
36.87
35.96
36.77
876,992
+0.75(+2.08%)
Sep 14, 2011
35.82
36.49
34.89
36.02
1,282,511
+0.35(+0.98%)
Sep 13, 2011
34.90
35.91
34.85
35.67
1,220,837
+0.82(+2.35%)
Sep 12, 2011
34.76
35.48
34.10
34.85
1,751,931
-0.38(-1.08%)
Sep 09, 2011
35.86
36.02
34.86
35.23
1,249,350
-1.08(-2.97%)
Sep 08, 2011
36.62
37.15
36.15
36.31
1,019,176
-0.80(-2.16%)
Sep 07, 2011
35.80
37.41
35.79
37.11
1,259,317
+1.97(+5.61%)
Sep 06, 2011
33.65
35.44
33.56
35.14
1,251,117
+0.11(+0.31%)
Sep 02, 2011
35.50
35.80
34.78
35.03
852,033
-1.52(-4.16%)
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
.