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 30, 2013
58.13
58.65
57.73
58.28
758,307
+0.20(+0.34%)
Aug 29, 2013
58.52
58.93
57.98
58.08
618,118
-0.53(-0.90%)
Aug 28, 2013
58.38
58.83
58.15
58.61
673,354
+0.36(+0.62%)
Aug 27, 2013
59.14
59.40
58.15
58.25
708,007
-1.60(-2.67%)
Aug 26, 2013
59.93
60.30
59.69
59.85
494,925
-0.02(-0.03%)
Aug 23, 2013
60.44
60.44
59.47
59.87
804,772
-0.48(-0.80%)
Aug 22, 2013
60.07
60.77
59.93
60.35
832,516
+0.53(+0.89%)
Aug 21, 2013
60.07
60.48
59.79
59.82
737,615
-0.32(-0.53%)
Aug 20, 2013
60.03
60.64
59.44
60.14
836,416
+0.17(+0.28%)
Aug 19, 2013
61.27
61.71
59.89
59.97
1,167,471
-1.45(-2.36%)
Aug 16, 2013
60.98
61.65
60.85
61.42
668,453
+0.34(+0.56%)
Aug 15, 2013
60.76
61.29
60.47
61.08
802,478
-0.18(-0.29%)
Aug 14, 2013
60.89
61.38
60.63
61.26
308,708
+0.28(+0.46%)
Aug 13, 2013
60.97
61.23
60.27
60.98
295,674
+0.03(+0.05%)
Aug 12, 2013
60.52
61.08
60.34
60.95
409,831
+0.07(+0.11%)
Aug 09, 2013
60.65
61.05
60.21
60.88
503,207
+0.23(+0.38%)
Aug 08, 2013
59.72
60.74
59.72
60.65
695,491
+1.24(+2.09%)
Aug 07, 2013
59.45
59.77
59.04
59.41
790,857
-0.08(-0.13%)
Aug 06, 2013
61.00
61.06
59.39
59.49
1,493,007
-1.74(-2.84%)
Aug 05, 2013
61.59
61.98
61.00
61.23
1,285,580
-1.10(-1.76%)
Aug 02, 2013
61.33
62.33
61.10
62.33
1,278,008
+0.84(+1.37%)
Aug 01, 2013
60.05
61.54
60.01
61.49
1,128,872
+2.29(+3.87%)
Jul 31, 2013
57.29
60.12
56.25
59.20
1,027,597
+1.31(+2.26%)
Jul 30, 2013
57.61
59.41
57.00
57.89
1,195,317
-0.30(-0.52%)
Jul 29, 2013
58.71
59.14
58.15
58.19
1,306,432
-0.80(-1.36%)
Jul 26, 2013
59.69
60.84
58.78
58.99
1,198,287
-1.09(-1.81%)
Jul 25, 2013
59.08
60.14
59.08
60.08
867,697
+0.69(+1.16%)
Jul 24, 2013
59.57
59.64
59.25
59.39
532,052
-0.09(-0.15%)
Jul 23, 2013
59.65
59.65
59.10
59.48
458,549
-0.02(-0.03%)
Jul 22, 2013
59.65
59.80
59.33
59.50
562,273
-0.02(-0.03%)
Jul 19, 2013
59.25
59.55
58.98
59.52
661,739
+0.33(+0.56%)
Jul 18, 2013
57.98
59.37
57.91
59.19
429,194
+1.23(+2.13%)
Jul 17, 2013
57.90
58.34
57.49
57.95
225,653
+0.45(+0.79%)
Jul 16, 2013
58.01
58.33
57.32
57.50
831,749
-0.35(-0.61%)
Jul 15, 2013
58.11
58.44
57.64
57.85
579,031
+0.09(+0.16%)
Jul 12, 2013
57.09
57.78
57.09
57.76
630,913
+0.74(+1.30%)
Jul 11, 2013
56.89
57.25
56.72
57.02
534,571
+0.97(+1.73%)
Jul 10, 2013
55.98
56.18
55.25
56.05
505,655
+0.07(+0.13%)
Jul 09, 2013
55.39
56.59
54.92
55.98
625,657
+1.06(+1.93%)
Jul 08, 2013
55.66
55.85
54.77
54.92
692,679
-0.44(-0.79%)
Jul 05, 2013
55.11
55.44
54.21
55.36
356,286
+0.80(+1.47%)
Jul 03, 2013
53.99
55.02
53.99
54.56
292,258
-0.06(-0.11%)
Jul 02, 2013
55.29
55.80
54.27
54.62
603,232
-0.80(-1.44%)
Jul 01, 2013
55.48
56.00
55.27
55.42
524,628
+0.29(+0.53%)
Jun 28, 2013
55.57
55.64
55.05
55.13
588,631
-0.57(-1.02%)
Jun 27, 2013
55.37
55.79
55.14
55.70
784,546
+0.82(+1.49%)
Jun 26, 2013
55.88
56.07
54.58
54.88
957,925
-0.52(-0.94%)
Jun 25, 2013
55.52
55.65
54.91
55.40
707,682
+0.64(+1.17%)
Jun 24, 2013
55.27
55.35
54.64
54.76
916,884
-1.10(-1.97%)
Jun 21, 2013
55.97
56.44
55.41
55.86
1,268,887
+0.33(+0.59%)
Jun 20, 2013
55.58
56.19
55.29
55.53
911,116
-1.18(-2.08%)
Jun 19, 2013
57.68
57.82
56.71
56.71
699,136
-1.07(-1.85%)
Jun 18, 2013
56.87
57.97
56.84
57.78
542,186
+0.96(+1.69%)
Jun 17, 2013
56.43
57.14
56.02
56.82
732,343
+0.99(+1.77%)
Jun 14, 2013
55.54
56.33
55.35
55.83
660,091
+0.30(+0.54%)
Jun 13, 2013
55.00
55.70
54.62
55.53
1,015,074
+0.49(+0.89%)
Jun 12, 2013
56.50
56.74
55.02
55.04
1,251,493
-1.02(-1.82%)
Jun 11, 2013
55.73
56.53
55.60
56.06
696,098
-0.95(-1.67%)
Jun 10, 2013
57.06
57.06
56.46
57.01
711,779
+0.08(+0.14%)
Jun 07, 2013
56.41
57.15
56.25
56.93
754,354
+1.01(+1.81%)
Jun 06, 2013
55.70
56.15
55.45
55.92
1,362,138
+0.18(+0.32%)
Jun 05, 2013
56.64
56.73
55.48
55.74
1,364,656
-1.16(-2.04%)
Jun 04, 2013
57.37
57.75
56.52
56.90
740,757
-0.50(-0.87%)
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
.