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 29, 2005
24.06
24.45
23.82
24.36
492,100
+0.34(+1.44%)
Apr 28, 2005
24.70
24.70
23.75
24.01
468,600
-0.74(-3.01%)
Apr 27, 2005
25.04
25.04
24.38
24.75
401,700
-0.29(-1.14%)
Apr 26, 2005
25.57
25.80
25.02
25.04
312,600
-0.66(-2.57%)
Apr 25, 2005
25.00
25.76
25.00
25.70
243,300
+0.68(+2.74%)
Apr 22, 2005
25.40
25.48
24.82
25.02
239,900
-0.41(-1.61%)
Apr 21, 2005
24.98
25.43
24.85
25.43
184,000
+0.57(+2.31%)
Apr 20, 2005
25.32
25.36
24.76
24.85
232,400
-0.51(-2.03%)
Apr 19, 2005
25.23
25.40
25.11
25.36
187,200
+0.13(+0.52%)
Apr 18, 2005
24.82
25.25
24.60
25.23
387,500
+0.42(+1.69%)
Apr 15, 2005
25.57
25.89
24.68
24.82
496,800
-0.88(-3.44%)
Apr 14, 2005
26.68
26.75
25.46
25.70
244,600
-0.97(-3.64%)
Apr 13, 2005
27.15
27.16
26.55
26.67
275,100
-0.58(-2.13%)
Apr 12, 2005
26.66
27.25
26.45
27.25
429,600
+0.59(+2.19%)
Apr 11, 2005
26.51
26.75
26.31
26.66
218,600
+0.09(+0.36%)
Apr 08, 2005
26.75
26.83
26.50
26.57
151,100
-0.27(-1.02%)
Apr 07, 2005
26.64
26.99
26.60
26.84
239,900
+0.21(+0.79%)
Apr 06, 2005
26.34
26.76
26.07
26.64
389,500
+0.30(+1.14%)
Apr 05, 2005
26.25
26.48
26.16
26.34
237,000
+0.09(+0.32%)
Apr 04, 2005
25.82
26.52
25.77
26.25
241,700
+0.34(+1.33%)
Apr 01, 2005
25.93
26.36
25.82
25.91
258,800
-0.05(-0.21%)
Mar 31, 2005
25.86
26.09
25.80
25.96
254,900
-0.02(-0.08%)
Mar 30, 2005
25.68
26.20
25.66
25.98
313,800
+0.23(+0.89%)
Mar 29, 2005
26.52
26.55
25.69
25.75
330,300
-0.73(-2.78%)
Mar 28, 2005
26.65
26.65
26.18
26.48
351,200
-0.30(-1.12%)
Mar 24, 2005
27.43
27.50
26.73
26.79
470,500
-0.73(-2.67%)
Mar 23, 2005
27.48
27.93
27.42
27.52
434,200
+0.04(+0.16%)
Mar 22, 2005
26.93
27.52
26.93
27.48
429,300
+0.49(+1.80%)
Mar 21, 2005
27.00
27.08
26.88
26.99
335,900
-0.12(-0.44%)
Mar 18, 2005
26.75
27.18
26.71
27.11
460,100
+0.23(+0.87%)
Mar 17, 2005
26.68
26.94
26.55
26.88
231,800
+0.23(+0.88%)
Mar 16, 2005
26.77
26.91
26.64
26.64
192,000
-0.23(-0.87%)
Mar 15, 2005
26.95
27.07
26.79
26.88
524,400
-0.07(-0.28%)
Mar 14, 2005
27.00
27.10
26.79
26.95
206,000
+0.00(+0.00%)
Mar 11, 2005
27.05
27.18
26.84
26.95
111,000
-0.01(-0.04%)
Mar 10, 2005
27.45
27.48
26.91
26.96
397,300
-0.39(-1.43%)
Mar 09, 2005
28.02
28.02
27.29
27.35
421,700
-0.67(-2.39%)
Mar 08, 2005
28.20
28.40
27.96
28.02
438,100
-0.18(-0.64%)
Mar 07, 2005
27.96
28.21
27.89
28.20
238,400
+0.13(+0.46%)
Mar 04, 2005
27.62
28.18
27.53
28.07
301,900
+0.54(+1.96%)
Mar 03, 2005
27.93
27.95
27.11
27.53
332,700
-0.47(-1.70%)
Mar 02, 2005
27.98
28.16
27.88
28.00
245,400
+0.05(+0.20%)
Mar 01, 2005
27.89
28.07
27.88
27.95
332,800
-0.04(-0.14%)
Feb 28, 2005
28.00
28.20
27.95
27.99
562,500
-0.12(-0.41%)
Feb 25, 2005
27.61
28.11
27.48
28.11
484,300
+0.50(+1.79%)
Feb 24, 2005
27.04
27.64
27.04
27.61
406,000
+0.48(+1.77%)
Feb 23, 2005
26.38
27.23
26.35
27.13
447,500
+0.75(+2.86%)
Feb 22, 2005
26.88
27.11
26.34
26.38
361,000
-0.50(-1.86%)
Feb 18, 2005
26.90
26.98
26.78
26.88
264,200
-0.05(-0.19%)
Feb 17, 2005
26.65
27.14
26.65
26.93
501,400
+0.30(+1.11%)
Feb 16, 2005
26.65
26.89
26.46
26.63
365,100
-0.07(-0.26%)
Feb 15, 2005
25.73
26.80
25.73
26.70
495,300
+0.95(+3.69%)
Feb 14, 2005
25.84
25.91
25.50
25.75
175,000
-0.09(-0.37%)
Feb 11, 2005
25.52
25.93
25.28
25.84
241,500
+0.32(+1.25%)
Feb 10, 2005
25.55
25.59
25.39
25.52
378,400
+0.04(+0.14%)
Feb 09, 2005
25.93
25.99
25.48
25.49
191,300
-0.49(-1.87%)
Feb 08, 2005
26.10
26.45
25.88
25.98
258,300
-0.12(-0.48%)
Feb 07, 2005
25.88
26.18
25.84
26.10
244,500
+0.18(+0.68%)
Feb 04, 2005
25.65
26.27
25.59
25.93
576,300
+0.29(+1.11%)
Feb 03, 2005
26.15
26.32
25.57
25.64
421,000
-0.62(-2.38%)
Feb 02, 2005
25.70
26.48
25.65
26.27
528,600
+0.66(+2.58%)
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
.