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 (%)
Mar 31, 2011
51.00
51.49
50.74
51.43
1,299,863
+0.35(+0.69%)
Mar 30, 2011
51.08
51.08
51.08
51.08
1,932,653
+1.74(+3.53%)
Mar 29, 2011
49.15
49.50
48.77
49.34
1,434,134
+1.10(+2.28%)
Mar 28, 2011
48.78
48.93
48.23
48.24
806,477
-0.49(-1.01%)
Mar 25, 2011
48.68
49.14
48.42
48.73
652,541
+0.17(+0.35%)
Mar 24, 2011
48.37
48.76
47.84
48.56
648,016
+0.51(+1.06%)
Mar 23, 2011
47.88
48.34
47.32
48.05
744,333
-0.07(-0.15%)
Mar 22, 2011
49.37
49.37
47.85
48.12
1,524,903
-1.28(-2.59%)
Mar 21, 2011
49.32
49.52
49.11
49.40
1,241,346
+0.74(+1.52%)
Mar 18, 2011
49.35
49.35
48.49
48.66
1,005,131
+0.63(+1.31%)
Mar 17, 2011
48.62
48.92
47.77
48.03
1,251,880
+0.56(+1.18%)
Mar 16, 2011
48.34
48.70
46.88
47.47
1,261,789
-1.11(-2.28%)
Mar 15, 2011
48.22
48.98
48.14
48.58
1,347,249
-0.22(-0.45%)
Mar 14, 2011
48.45
49.39
47.99
48.80
1,775,871
-0.28(-0.57%)
Mar 11, 2011
47.10
49.15
47.09
49.08
1,454,891
+1.97(+4.18%)
Mar 10, 2011
47.77
47.96
47.05
47.11
1,308,276
-1.45(-2.99%)
Mar 09, 2011
48.42
48.99
48.00
48.56
855,142
-0.08(-0.16%)
Mar 08, 2011
48.55
49.12
47.98
48.64
753,300
+0.50(+1.04%)
Mar 07, 2011
49.81
49.82
47.91
48.14
2,350,412
-1.46(-2.94%)
Mar 04, 2011
50.73
50.84
49.28
49.60
2,026,663
-1.21(-2.38%)
Mar 03, 2011
50.54
50.85
50.25
50.81
1,698,217
+0.96(+1.93%)
Mar 02, 2011
49.32
50.64
49.32
49.85
1,842,644
+0.32(+0.65%)
Mar 01, 2011
50.20
50.26
49.21
49.53
1,990,278
-0.53(-1.06%)
Feb 28, 2011
49.84
50.13
49.34
50.06
906,036
+0.39(+0.79%)
Feb 25, 2011
49.06
49.80
49.02
49.67
879,654
+0.84(+1.72%)
Feb 24, 2011
48.35
49.50
47.95
48.83
1,273,927
+0.36(+0.74%)
Feb 23, 2011
48.87
49.42
47.17
48.47
2,287,832
-0.62(-1.26%)
Feb 22, 2011
50.99
50.99
48.96
49.09
1,503,350
-2.46(-4.77%)
Feb 18, 2011
51.99
52.00
51.09
51.55
782,307
-0.46(-0.88%)
Feb 17, 2011
51.58
52.10
51.19
52.01
773,122
+0.30(+0.58%)
Feb 16, 2011
51.02
51.82
50.98
51.71
929,054
+0.97(+1.91%)
Feb 15, 2011
51.68
51.68
50.73
50.74
1,051,040
-1.12(-2.16%)
Feb 14, 2011
52.17
52.40
51.82
51.86
1,072,307
-0.28(-0.54%)
Feb 11, 2011
51.45
52.20
51.38
52.14
755,616
+0.29(+0.56%)
Feb 10, 2011
51.07
51.96
51.02
51.85
861,752
+0.37(+0.72%)
Feb 09, 2011
52.47
52.55
50.97
51.48
1,282,590
-1.32(-2.50%)
Feb 08, 2011
52.88
53.00
52.17
52.80
1,193,547
-0.14(-0.26%)
Feb 07, 2011
52.14
53.18
52.14
52.94
782,531
+0.84(+1.61%)
Feb 04, 2011
51.99
52.20
51.51
52.10
1,278,209
+0.25(+0.48%)
Feb 03, 2011
51.88
52.08
50.94
51.85
784,454
-0.28(-0.54%)
Feb 02, 2011
52.12
52.59
51.78
52.13
908,985
-0.40(-0.76%)
Feb 01, 2011
52.10
52.67
51.98
52.53
1,175,443
+1.16(+2.26%)
Jan 31, 2011
50.07
51.68
49.74
51.37
1,351,525
+1.42(+2.84%)
Jan 28, 2011
52.21
52.50
49.91
49.95
1,581,966
-2.15(-4.13%)
Jan 27, 2011
52.86
52.86
51.25
52.10
1,143,171
-0.91(-1.72%)
Jan 26, 2011
51.07
53.12
51.07
53.01
4,299,111
+3.52(+7.11%)
Jan 25, 2011
48.40
49.53
48.08
49.49
2,682,393
-0.83(-1.65%)
Jan 24, 2011
49.96
50.98
49.65
50.32
1,211,204
+0.60(+1.21%)
Jan 21, 2011
49.86
50.35
49.24
49.72
1,267,090
+0.40(+0.81%)
Jan 20, 2011
50.17
50.20
48.87
49.32
1,499,429
-0.77(-1.54%)
Jan 19, 2011
51.06
51.41
49.53
50.09
1,498,465
-1.07(-2.09%)
Jan 18, 2011
50.71
51.20
50.29
51.16
1,203,172
+0.14(+0.27%)
Jan 14, 2011
48.71
55.73
48.71
51.02
2,963,974
+2.27(+4.66%)
Jan 13, 2011
48.55
49.00
48.19
48.75
1,367,797
+0.07(+0.14%)
Jan 12, 2011
47.40
48.79
47.40
48.68
2,268,656
+1.58(+3.35%)
Jan 11, 2011
46.17
47.16
45.88
47.10
1,914,546
+1.22(+2.66%)
Jan 10, 2011
45.63
45.95
45.32
45.88
1,768,464
+0.61(+1.35%)
Jan 07, 2011
45.75
46.10
44.92
45.27
857,033
-0.40(-0.88%)
Jan 06, 2011
45.49
45.99
45.40
45.67
1,198,528
+0.18(+0.40%)
Jan 05, 2011
45.90
46.05
45.30
45.49
1,276,226
-0.55(-1.19%)
Jan 04, 2011
47.00
47.04
45.97
46.04
1,286,628
-0.94(-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
.