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 30, 2009
40.62
40.85
37.98
38.04
4,424,761
-1.96(-4.90%)
Apr 29, 2009
41.00
42.12
39.68
40.00
3,538,578
-0.39(-0.97%)
Apr 28, 2009
41.65
42.76
40.22
40.39
6,007,776
-5.16(-11.33%)
Apr 27, 2009
44.93
46.57
44.29
45.55
1,756,425
-0.11(-0.24%)
Apr 24, 2009
45.13
46.37
44.89
45.66
2,103,141
+1.11(+2.49%)
Apr 23, 2009
44.31
44.76
42.72
44.55
1,969,844
+0.55(+1.25%)
Apr 22, 2009
42.98
45.60
42.15
44.00
1,840,330
+0.41(+0.94%)
Apr 21, 2009
42.13
43.75
41.50
43.59
2,520,555
+0.21(+0.48%)
Apr 20, 2009
45.29
45.66
42.59
43.38
1,984,443
-3.22(-6.91%)
Apr 17, 2009
46.48
47.35
46.35
46.60
2,132,780
+0.45(+0.98%)
Apr 16, 2009
44.59
46.75
43.92
46.15
1,927,053
+2.06(+4.67%)
Apr 15, 2009
43.09
44.17
42.28
44.09
1,324,786
+1.08(+2.51%)
Apr 14, 2009
42.99
44.18
42.37
43.01
1,864,396
-0.62(-1.42%)
Apr 13, 2009
43.37
44.01
42.00
43.63
1,326,244
-0.37(-0.84%)
Apr 09, 2009
43.08
44.40
42.79
44.00
1,540,605
+2.00(+4.76%)
Apr 08, 2009
41.18
42.28
40.91
42.00
1,146,956
+1.15(+2.82%)
Apr 07, 2009
41.97
42.14
40.60
40.85
1,541,760
-1.96(-4.58%)
Apr 06, 2009
42.35
43.03
41.13
42.81
1,865,109
-0.36(-0.83%)
Apr 03, 2009
42.86
43.37
42.06
43.17
1,708,862
+0.31(+0.72%)
Apr 02, 2009
40.76
44.32
40.75
42.86
2,738,127
+3.47(+8.81%)
Apr 01, 2009
38.15
39.74
37.29
39.39
1,567,147
+0.73(+1.89%)
Mar 31, 2009
39.26
39.55
38.19
38.66
1,536,102
+0.08(+0.21%)
Mar 30, 2009
40.52
40.52
37.58
38.58
2,024,201
-4.16(-9.73%)
Mar 26, 2009
40.07
43.19
40.00
42.74
3,330,744
+3.35(+8.50%)
Mar 25, 2009
39.23
40.91
37.75
39.39
1,772,189
+0.29(+0.74%)
Mar 24, 2009
39.93
40.40
38.72
39.10
1,827,099
-1.63(-4.00%)
Mar 23, 2009
39.24
40.73
39.10
40.73
2,407,680
+3.42(+9.17%)
Mar 20, 2009
39.97
40.06
36.90
37.31
3,024,551
-2.98(-7.40%)
Mar 19, 2009
41.02
41.53
39.71
40.29
2,718,636
-0.03(-0.07%)
Mar 18, 2009
41.47
41.54
38.37
40.32
4,448,801
-1.55(-3.71%)
Mar 17, 2009
39.88
41.87
38.87
41.87
1,907,687
+2.13(+5.36%)
Mar 16, 2009
40.54
41.37
39.26
39.74
2,715,979
-0.61(-1.51%)
Mar 13, 2009
42.06
42.40
39.47
40.35
0
-1.44(-3.45%)
Mar 12, 2009
38.51
41.97
37.50
41.79
4,335,899
+3.53(+9.23%)
Mar 11, 2009
38.56
39.89
36.91
38.26
3,234,800
-0.01(-0.03%)
Mar 10, 2009
34.16
38.41
33.64
38.27
5,104,117
+5.14(+15.51%)
Mar 09, 2009
32.21
34.15
32.00
33.13
3,600,190
+0.42(+1.28%)
Mar 06, 2009
33.09
34.42
31.91
32.71
0
+0.12(+0.37%)
Mar 05, 2009
33.46
33.92
32.22
32.59
3,008,122
-2.08(-6.00%)
Mar 04, 2009
32.83
35.53
32.59
34.67
5,582,032
+4.24(+13.93%)
Mar 02, 2009
33.02
33.36
30.27
30.43
5,096,964
-3.31(-9.81%)
Feb 27, 2009
33.75
35.10
33.01
33.74
0
-0.64(-1.86%)
Feb 26, 2009
35.50
36.13
33.98
34.38
3,852,051
+0.87(+2.60%)
Feb 25, 2009
35.23
35.30
32.75
33.51
3,884,034
-2.00(-5.63%)
Feb 24, 2009
33.60
35.86
32.52
35.51
3,700,238
+1.96(+5.84%)
Feb 23, 2009
36.16
36.57
33.41
33.55
3,372,011
-2.10(-5.89%)
Feb 20, 2009
34.58
36.63
33.70
35.65
0
+0.08(+0.22%)
Feb 19, 2009
37.06
37.89
35.25
35.57
2,703,267
-0.91(-2.49%)
Feb 18, 2009
37.24
37.90
35.27
36.48
4,441,408
-0.21(-0.57%)
Feb 17, 2009
38.43
38.84
36.55
36.69
3,667,117
-3.72(-9.21%)
Feb 13, 2009
40.54
41.37
39.57
40.41
2,433,406
+0.09(+0.22%)
Feb 12, 2009
40.25
40.65
38.26
40.32
3,510,176
-0.76(-1.85%)
Feb 11, 2009
41.32
42.00
40.02
41.08
2,659,954
+0.40(+0.98%)
Feb 10, 2009
42.33
43.97
40.31
40.68
3,489,198
-1.65(-3.90%)
Feb 09, 2009
42.31
43.49
41.16
42.33
2,928,653
+0.29(+0.69%)
Feb 06, 2009
40.03
42.40
39.78
42.04
3,434,937
+2.13(+5.34%)
Feb 05, 2009
37.74
40.65
37.35
39.91
4,007,140
+1.57(+4.09%)
Feb 04, 2009
38.83
40.24
38.02
38.34
2,838,471
+0.04(+0.10%)
Feb 03, 2009
37.97
38.93
37.11
38.30
3,861,391
+0.85(+2.27%)
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
.