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, 2012
39.48
39.97
39.35
39.54
508,095
+0.35(+0.89%)
Aug 30, 2012
39.43
39.50
38.95
39.19
372,578
-0.55(-1.38%)
Aug 29, 2012
39.92
39.96
39.33
39.74
392,388
-0.36(-0.90%)
Aug 27, 2012
40.50
40.74
40.03
40.10
667,349
-0.30(-0.74%)
Aug 24, 2012
40.34
40.57
40.00
40.40
808,257
-0.13(-0.32%)
Aug 23, 2012
40.61
41.05
40.29
40.53
632,274
-0.18(-0.44%)
Aug 22, 2012
41.19
41.21
40.51
40.71
753,050
-0.58(-1.40%)
Aug 21, 2012
41.13
41.79
41.04
41.29
878,916
+0.34(+0.83%)
Aug 20, 2012
40.85
41.12
40.56
40.95
405,552
-0.05(-0.12%)
Aug 17, 2012
40.94
41.06
40.56
41.00
945,854
+0.12(+0.29%)
Aug 16, 2012
40.08
41.00
39.89
40.88
618,507
+0.74(+1.84%)
Aug 15, 2012
39.35
40.19
39.35
40.14
682,542
+0.65(+1.65%)
Aug 14, 2012
39.66
40.22
39.31
39.49
665,966
+0.31(+0.79%)
Aug 13, 2012
39.22
39.65
38.87
39.18
378,000
-0.16(-0.41%)
Aug 10, 2012
39.46
39.65
38.80
39.34
549,326
-0.32(-0.81%)
Aug 09, 2012
39.54
39.95
39.54
39.66
349,291
+0.06(+0.15%)
Aug 08, 2012
39.22
39.64
38.97
39.60
515,181
+0.28(+0.71%)
Aug 07, 2012
39.36
40.00
39.30
39.32
880,937
-0.02(-0.05%)
Aug 06, 2012
39.16
39.70
39.16
39.34
677,880
+0.35(+0.90%)
Aug 03, 2012
39.19
39.39
38.83
38.99
884,057
+0.66(+1.72%)
Aug 02, 2012
38.12
38.54
37.65
38.33
755,584
-0.02(-0.05%)
Aug 01, 2012
38.87
38.98
38.09
38.35
1,467,764
-0.22(-0.57%)
Jul 31, 2012
39.05
39.43
38.47
38.57
1,262,005
-0.63(-1.61%)
Jul 30, 2012
40.56
40.56
39.08
39.20
1,579,273
-0.25(-0.63%)
Jul 27, 2012
37.90
39.75
37.68
39.45
1,305,490
+1.80(+4.78%)
Jul 26, 2012
37.37
37.74
37.28
37.65
1,392,580
+1.04(+2.84%)
Jul 25, 2012
36.68
37.15
36.35
36.61
740,005
+0.21(+0.58%)
Jul 24, 2012
37.36
37.44
36.07
36.40
581,140
-0.88(-2.36%)
Jul 23, 2012
36.99
37.50
36.45
37.28
589,763
-0.61(-1.61%)
Jul 20, 2012
38.29
38.54
37.83
37.89
967,346
-0.87(-2.24%)
Jul 19, 2012
38.34
39.01
38.00
38.76
1,022,082
+0.36(+0.94%)
Jul 18, 2012
37.27
38.67
37.27
38.40
734,388
+0.96(+2.56%)
Jul 17, 2012
37.26
37.59
36.83
37.44
422,607
+0.36(+0.97%)
Jul 16, 2012
37.13
37.18
36.53
37.08
617,607
-0.16(-0.43%)
Jul 13, 2012
36.50
37.41
36.48
37.24
545,417
+0.78(+2.14%)
Jul 12, 2012
36.47
36.70
36.16
36.46
884,604
-0.27(-0.74%)
Jul 11, 2012
37.18
37.18
36.51
36.73
712,578
-0.33(-0.89%)
Jul 10, 2012
37.84
38.07
36.79
37.06
883,724
-0.57(-1.51%)
Jul 09, 2012
37.39
37.71
37.20
37.63
471,036
+0.12(+0.32%)
Jul 06, 2012
37.46
37.68
37.21
37.51
530,230
-0.47(-1.24%)
Jul 05, 2012
38.30
38.50
37.90
37.98
534,823
-0.46(-1.20%)
Jul 03, 2012
37.61
38.54
37.53
38.44
321,950
+0.79(+2.10%)
Jul 02, 2012
37.86
38.11
37.40
37.65
773,246
-0.21(-0.55%)
Jun 29, 2012
37.33
37.86
37.02
37.86
1,205,844
+1.33(+3.64%)
Jun 28, 2012
35.51
36.58
35.42
36.53
946,071
+0.62(+1.73%)
Jun 27, 2012
35.11
35.97
35.03
35.91
750,117
+1.01(+2.89%)
Jun 26, 2012
34.52
35.07
34.43
34.90
1,399,610
+0.40(+1.16%)
Jun 25, 2012
34.90
35.09
33.61
34.50
1,669,876
-0.90(-2.54%)
Jun 22, 2012
35.32
35.55
35.08
35.40
859,292
+0.28(+0.80%)
Jun 21, 2012
36.24
36.35
35.07
35.12
1,041,236
-1.04(-2.88%)
Jun 20, 2012
36.42
36.71
35.64
36.16
903,790
-0.55(-1.50%)
Jun 19, 2012
36.00
36.79
36.00
36.71
990,130
+0.80(+2.23%)
Jun 18, 2012
35.65
36.05
35.50
35.91
583,296
-0.03(-0.08%)
Jun 15, 2012
35.76
35.96
35.37
35.94
976,715
+0.36(+1.01%)
Jun 14, 2012
35.41
35.76
35.20
35.58
948,810
+0.23(+0.65%)
Jun 13, 2012
35.76
35.76
35.12
35.35
1,065,791
-0.51(-1.42%)
Jun 12, 2012
35.65
35.98
35.26
35.86
1,237,898
+0.28(+0.79%)
Jun 11, 2012
36.88
36.93
35.54
35.58
777,327
-0.86(-2.36%)
Jun 08, 2012
35.97
36.46
35.62
36.44
1,152,771
+0.23(+0.64%)
Jun 07, 2012
37.02
37.57
36.14
36.21
813,371
-0.24(-0.66%)
Jun 06, 2012
35.97
36.72
35.83
36.45
840,944
+0.87(+2.45%)
Jun 05, 2012
34.26
35.59
34.24
35.58
1,367,087
+1.18(+3.43%)
Jun 04, 2012
34.99
35.12
34.21
34.40
1,452,785
-0.55(-1.57%)
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
.