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 28, 2006
41.00
41.78
40.80
41.35
540,800
+0.34(+0.82%)
Apr 27, 2006
41.40
41.82
40.76
41.02
689,300
-0.69(-1.64%)
Apr 26, 2006
42.52
42.52
41.41
41.70
1,201,800
-0.02(-0.04%)
Apr 25, 2006
46.34
46.34
41.60
41.72
2,402,300
-4.62(-9.97%)
Apr 24, 2006
46.46
46.51
45.85
46.34
524,100
-0.12(-0.27%)
Apr 21, 2006
46.00
46.63
45.66
46.46
568,200
+0.68(+1.49%)
Apr 20, 2006
46.00
46.30
45.30
45.78
319,600
-0.24(-0.53%)
Apr 19, 2006
44.95
46.06
44.70
46.02
587,600
+1.05(+2.33%)
Apr 18, 2006
43.41
45.16
43.41
44.98
376,600
+1.69(+3.89%)
Apr 17, 2006
43.46
43.78
42.97
43.29
211,500
-0.17(-0.39%)
Apr 13, 2006
43.18
43.80
42.70
43.46
252,200
+0.28(+0.65%)
Apr 12, 2006
43.01
43.43
42.76
43.18
300,200
+0.12(+0.28%)
Apr 11, 2006
44.45
44.45
43.05
43.06
547,900
-1.27(-2.86%)
Apr 10, 2006
44.92
44.93
44.23
44.33
418,800
-0.62(-1.39%)
Apr 07, 2006
45.34
45.59
44.40
44.95
443,100
-0.26(-0.58%)
Apr 06, 2006
44.34
45.53
44.34
45.22
668,400
+0.77(+1.73%)
Apr 05, 2006
43.45
44.50
43.29
44.45
308,900
+0.89(+2.04%)
Apr 04, 2006
43.70
43.81
43.26
43.55
247,200
-0.29(-0.65%)
Apr 03, 2006
43.43
44.15
43.07
43.84
399,700
+0.47(+1.08%)
Mar 31, 2006
43.88
44.00
42.88
43.37
284,500
-0.39(-0.88%)
Mar 30, 2006
44.09
44.88
43.62
43.76
386,500
-0.25(-0.57%)
Mar 29, 2006
43.45
44.29
43.45
44.01
357,700
+0.64(+1.48%)
Mar 28, 2006
43.45
43.70
43.01
43.37
412,800
+0.52(+1.20%)
Mar 27, 2006
43.38
43.83
42.69
42.85
440,400
-0.48(-1.11%)
Mar 24, 2006
42.40
43.35
41.82
43.33
527,300
+0.94(+2.22%)
Mar 23, 2006
41.62
42.67
41.31
42.39
368,600
+0.77(+1.85%)
Mar 22, 2006
41.19
41.79
40.77
41.62
424,700
+0.43(+1.06%)
Mar 21, 2006
42.48
42.51
41.05
41.19
559,400
-1.41(-3.32%)
Mar 20, 2006
42.88
43.18
42.41
42.60
301,900
-0.26(-0.61%)
Mar 17, 2006
42.62
43.25
42.44
42.86
363,200
+0.23(+0.54%)
Mar 16, 2006
42.92
43.16
42.38
42.63
341,400
+0.36(+0.85%)
Mar 15, 2006
41.85
42.38
41.53
42.27
375,300
+0.53(+1.26%)
Mar 14, 2006
40.68
41.76
40.31
41.74
408,400
+1.07(+2.63%)
Mar 13, 2006
40.70
41.49
40.58
40.67
330,400
-0.21(-0.50%)
Mar 10, 2006
39.69
41.12
39.61
40.88
673,300
+1.12(+2.82%)
Mar 09, 2006
39.90
40.54
39.76
39.76
715,300
+0.16(+0.40%)
Mar 08, 2006
39.20
39.76
38.59
39.60
787,600
+0.12(+0.32%)
Mar 07, 2006
41.40
41.50
39.20
39.48
1,163,100
-2.95(-6.95%)
Mar 06, 2006
43.06
43.40
42.30
42.42
422,600
-0.39(-0.91%)
Mar 03, 2006
42.74
43.45
42.58
42.81
365,900
-0.05(-0.13%)
Mar 02, 2006
43.23
43.25
42.17
42.87
504,100
-0.60(-1.38%)
Mar 01, 2006
42.95
43.52
42.52
43.47
343,300
+0.60(+1.40%)
Feb 28, 2006
43.42
43.55
42.81
42.87
294,600
-0.55(-1.28%)
Feb 27, 2006
43.48
44.00
43.22
43.42
489,600
-0.05(-0.13%)
Feb 24, 2006
43.20
43.50
43.05
43.48
257,800
-0.02(-0.03%)
Feb 23, 2006
43.57
43.75
43.01
43.49
395,700
+0.02(+0.06%)
Feb 22, 2006
41.83
43.66
41.80
43.47
763,400
+1.70(+4.06%)
Feb 21, 2006
41.68
41.91
41.45
41.77
238,900
+0.22(+0.53%)
Feb 17, 2006
41.35
41.74
40.92
41.55
215,300
+0.29(+0.70%)
Feb 16, 2006
40.95
41.27
40.38
41.27
489,800
+0.44(+1.08%)
Feb 15, 2006
41.15
41.92
40.70
40.83
417,300
-0.35(-0.86%)
Feb 14, 2006
40.22
41.31
39.75
41.18
510,000
+0.71(+1.75%)
Feb 13, 2006
41.50
41.58
40.38
40.47
514,000
-0.84(-2.03%)
Feb 10, 2006
41.65
41.65
40.90
41.31
543,700
-0.34(-0.82%)
Feb 09, 2006
41.94
42.03
41.50
41.65
515,600
+0.15(+0.36%)
Feb 08, 2006
41.50
41.58
40.98
41.50
512,200
+0.20(+0.47%)
Feb 07, 2006
41.23
41.58
41.00
41.30
566,000
+0.20(+0.50%)
Feb 06, 2006
41.12
41.46
40.84
41.10
213,400
+0.13(+0.32%)
Feb 03, 2006
40.55
41.41
40.33
40.97
357,900
+0.34(+0.84%)
Feb 02, 2006
41.46
41.49
40.48
40.63
516,500
-0.83(-2.00%)
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
.