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 29, 2008
75.68
76.53
73.80
73.82
0
-1.64(-2.17%)
Aug 28, 2008
74.52
76.75
74.19
75.46
1,505,375
+0.67(+0.90%)
Aug 27, 2008
73.57
75.67
72.99
74.79
1,425,095
+1.50(+2.05%)
Aug 26, 2008
72.94
74.54
72.33
73.29
1,262,204
+0.52(+0.71%)
Aug 25, 2008
75.33
75.33
72.28
72.77
1,262,731
-3.02(-3.98%)
Aug 22, 2008
76.93
76.93
75.13
75.79
0
-0.53(-0.69%)
Aug 21, 2008
74.34
76.88
73.19
76.32
1,260,782
+1.80(+2.42%)
Aug 20, 2008
73.02
74.64
72.53
74.52
1,084,831
+1.98(+2.73%)
Aug 19, 2008
73.00
74.18
72.08
72.54
1,815,605
-1.27(-1.72%)
Aug 18, 2008
75.32
76.26
73.34
73.81
1,287,049
-0.91(-1.22%)
Aug 15, 2008
77.39
77.44
74.43
74.72
0
-1.94(-2.53%)
Aug 14, 2008
76.87
78.42
75.09
76.66
1,992,738
+1.66(+2.21%)
Aug 13, 2008
71.45
75.62
71.11
75.00
1,966,410
+3.35(+4.68%)
Aug 12, 2008
71.68
72.22
70.02
71.65
1,909,002
-0.37(-0.51%)
Aug 11, 2008
72.91
72.97
71.03
72.02
1,221,294
-0.80(-1.10%)
Aug 08, 2008
72.10
73.20
70.08
72.82
1,237,444
+0.06(+0.08%)
Aug 07, 2008
73.23
74.78
71.65
72.76
1,303,874
-0.45(-0.61%)
Aug 06, 2008
70.62
73.87
70.62
73.21
1,605,215
+2.05(+2.88%)
Aug 05, 2008
73.84
74.97
69.38
71.16
2,700,568
-1.13(-1.56%)
Aug 04, 2008
77.17
77.21
71.82
72.29
1,770,868
-4.52(-5.88%)
Aug 01, 2008
77.92
78.27
75.83
76.81
1,003,452
-0.53(-0.69%)
Jul 31, 2008
81.08
81.59
77.24
77.34
1,684,870
-5.14(-6.23%)
Jul 30, 2008
78.59
83.06
78.59
82.48
1,545,384
+4.11(+5.24%)
Jul 29, 2008
78.37
79.19
76.03
78.37
1,619,578
+1.87(+2.44%)
Jul 28, 2008
79.68
79.68
76.23
76.50
1,363,160
-2.73(-3.45%)
Jul 25, 2008
77.86
80.12
77.86
79.23
1,197,229
+1.30(+1.67%)
Jul 24, 2008
82.74
82.74
77.53
77.93
1,820,912
-3.84(-4.70%)
Jul 23, 2008
84.65
84.65
81.12
81.77
1,835,989
-1.81(-2.17%)
Jul 22, 2008
86.89
86.89
82.77
83.58
3,095,023
+0.05(+0.06%)
Jul 21, 2008
83.07
84.16
81.36
83.53
1,517,207
+2.12(+2.60%)
Jul 18, 2008
81.55
83.59
80.53
81.41
1,601,010
+0.25(+0.31%)
Jul 17, 2008
79.88
81.46
79.42
81.16
2,089,223
+1.28(+1.60%)
Jul 16, 2008
78.03
80.10
77.14
79.88
2,247,796
+1.79(+2.29%)
Jul 15, 2008
78.00
79.50
76.05
78.09
1,935,320
-0.69(-0.88%)
Jul 14, 2008
79.03
79.63
77.93
78.78
1,519,968
+0.70(+0.90%)
Jul 11, 2008
76.66
80.61
76.00
78.08
2,703,086
+3.29(+4.40%)
Jul 10, 2008
70.74
75.48
70.70
74.79
2,757,188
+2.83(+3.93%)
Jul 09, 2008
75.14
76.12
71.80
71.96
1,566,811
-2.95(-3.94%)
Jul 08, 2008
75.58
76.74
73.36
74.91
2,060,228
-1.19(-1.56%)
Jul 07, 2008
78.99
79.31
74.35
76.10
1,603,889
-2.15(-2.75%)
Jul 04, 2008
78.63
80.69
76.60
78.25
1,626,219
+0.00(+0.00%)
Jul 03, 2008
78.63
80.69
76.60
78.25
1,626,219
+1.53(+1.99%)
Jul 02, 2008
81.43
81.81
76.69
76.72
1,343,919
-4.26(-5.26%)
Jul 01, 2008
79.26
81.55
78.31
80.98
1,449,497
+0.28(+0.35%)
Jun 30, 2008
80.01
81.41
79.55
80.70
1,432,228
-0.47(-0.58%)
Jun 27, 2008
81.01
81.81
80.03
81.17
1,589,337
-0.11(-0.14%)
Jun 26, 2008
84.71
84.79
81.14
81.28
1,297,140
-4.40(-5.14%)
Jun 25, 2008
86.56
86.72
84.33
85.68
1,231,826
-0.90(-1.04%)
Jun 24, 2008
88.24
88.50
86.51
86.58
841,629
-1.61(-1.83%)
Jun 23, 2008
87.79
89.11
87.50
88.19
984,261
+0.84(+0.96%)
Jun 20, 2008
89.08
89.86
86.79
87.35
867,230
-2.56(-2.85%)
Jun 19, 2008
89.29
90.54
89.02
89.91
713,803
+0.49(+0.55%)
Jun 18, 2008
89.09
90.38
88.50
89.42
1,050,907
-0.40(-0.45%)
Jun 17, 2008
90.63
91.59
89.75
89.82
767,464
-0.52(-0.58%)
Jun 16, 2008
90.30
91.36
89.25
90.34
1,123,853
+0.33(+0.37%)
Jun 13, 2008
86.73
90.14
86.63
90.01
1,318,082
+4.01(+4.66%)
Jun 12, 2008
87.62
88.43
85.51
86.00
1,384,744
-1.48(-1.69%)
Jun 11, 2008
87.87
89.68
87.39
87.48
1,756,988
-0.39(-0.44%)
Jun 10, 2008
88.05
88.98
87.16
87.87
1,139,930
-1.30(-1.46%)
Jun 09, 2008
89.50
90.28
87.88
89.17
1,078,932
+0.50(+0.56%)
Jun 06, 2008
91.53
92.67
88.67
88.67
1,498,778
-3.77(-4.08%)
Jun 05, 2008
92.00
92.92
91.15
92.44
1,494,582
+1.18(+1.29%)
Jun 04, 2008
91.72
92.80
90.70
91.26
934,470
-0.56(-0.61%)
Jun 03, 2008
94.22
94.22
90.37
91.82
1,315,743
-1.36(-1.46%)
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
.