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, 2012
44.40
44.44
43.59
43.83
987,693
-0.77(-1.73%)
Apr 27, 2012
44.10
44.94
43.63
44.60
1,106,965
+0.77(+1.76%)
Apr 26, 2012
43.44
44.00
43.16
43.83
715,693
+0.27(+0.62%)
Apr 25, 2012
43.48
43.84
43.07
43.56
785,909
+0.68(+1.59%)
Apr 24, 2012
42.78
43.19
42.59
42.88
681,889
+0.19(+0.45%)
Apr 23, 2012
42.48
42.75
42.18
42.69
705,337
-0.49(-1.13%)
Apr 20, 2012
43.35
43.67
43.00
43.18
1,045,272
+0.00(+0.00%)
Apr 19, 2012
43.82
44.17
42.79
43.18
723,984
-0.68(-1.55%)
Apr 18, 2012
44.00
44.09
43.51
43.86
818,168
-0.39(-0.88%)
Apr 17, 2012
43.73
44.58
43.59
44.25
818,256
+0.97(+2.24%)
Apr 16, 2012
43.12
43.69
42.93
43.28
1,407,141
+0.38(+0.89%)
Apr 13, 2012
43.48
43.54
42.79
42.90
1,171,839
-0.76(-1.74%)
Apr 12, 2012
42.72
43.74
42.65
43.66
739,918
+0.99(+2.32%)
Apr 11, 2012
42.68
42.90
42.15
42.67
790,997
+0.75(+1.79%)
Apr 10, 2012
42.28
42.91
41.89
41.92
1,109,993
-1.10(-2.56%)
Apr 09, 2012
42.76
43.10
42.53
43.02
1,403,075
-0.75(-1.71%)
Apr 05, 2012
43.69
44.14
43.50
43.77
900,863
-0.16(-0.36%)
Apr 04, 2012
44.28
44.50
43.93
43.93
961,313
-0.80(-1.79%)
Apr 03, 2012
44.57
44.90
44.32
44.73
798,608
-0.02(-0.04%)
Apr 02, 2012
44.21
45.00
43.84
44.75
1,141,516
+0.38(+0.86%)
Mar 30, 2012
45.13
45.47
44.37
44.37
1,629,467
-0.48(-1.07%)
Mar 29, 2012
45.04
45.18
44.44
44.85
967,075
-0.59(-1.30%)
Mar 28, 2012
46.32
46.33
44.81
45.44
1,196,759
-1.02(-2.20%)
Mar 27, 2012
46.33
46.63
46.00
46.46
1,796,892
+0.10(+0.22%)
Mar 26, 2012
45.49
46.44
45.33
46.36
1,236,767
+1.46(+3.25%)
Mar 23, 2012
44.97
45.02
44.03
44.90
1,061,011
+0.08(+0.18%)
Mar 22, 2012
45.53
45.53
44.30
44.82
1,015,770
-1.11(-2.42%)
Mar 21, 2012
46.04
46.23
45.67
45.93
650,885
+0.11(+0.24%)
Mar 20, 2012
46.38
46.41
45.60
45.82
842,084
-1.05(-2.24%)
Mar 19, 2012
46.63
47.13
46.38
46.87
642,819
-0.02(-0.04%)
Mar 16, 2012
46.89
47.29
46.85
46.89
881,917
+0.02(+0.04%)
Mar 15, 2012
45.85
47.02
45.60
46.87
1,075,654
+1.09(+2.38%)
Mar 14, 2012
46.40
46.54
45.65
45.78
890,247
-0.62(-1.34%)
Mar 13, 2012
45.51
46.41
45.32
46.40
627,945
+1.35(+3.00%)
Mar 12, 2012
45.48
45.95
44.91
45.05
639,347
-0.35(-0.77%)
Mar 09, 2012
45.19
45.75
45.12
45.40
465,436
+0.25(+0.55%)
Mar 08, 2012
45.25
45.43
44.50
45.15
725,849
+0.34(+0.76%)
Mar 07, 2012
44.79
45.10
44.53
44.81
1,088,070
-0.02(-0.04%)
Mar 06, 2012
46.05
46.05
44.58
44.83
1,209,926
-1.98(-4.23%)
Mar 05, 2012
47.03
47.55
46.76
46.81
1,566,635
-0.37(-0.78%)
Mar 02, 2012
47.31
47.39
47.02
47.18
1,298,441
-0.10(-0.21%)
Mar 01, 2012
46.53
47.35
46.40
47.28
1,193,826
+1.06(+2.29%)
Feb 29, 2012
47.00
47.38
46.13
46.22
830,510
-0.76(-1.62%)
Feb 28, 2012
47.00
47.15
46.54
46.98
943,764
-0.07(-0.15%)
Feb 27, 2012
46.92
47.33
46.45
47.05
860,046
-0.14(-0.30%)
Feb 24, 2012
47.70
48.17
47.11
47.19
1,496,401
-0.42(-0.88%)
Feb 23, 2012
45.01
47.77
44.61
47.61
2,214,253
+2.85(+6.37%)
Feb 22, 2012
45.45
45.45
44.54
44.76
912,306
-0.86(-1.89%)
Feb 21, 2012
45.83
46.21
45.53
45.62
995,529
+0.07(+0.15%)
Feb 17, 2012
45.78
46.00
45.52
45.55
601,446
+0.07(+0.15%)
Feb 16, 2012
44.78
45.60
44.76
45.48
645,942
+0.85(+1.90%)
Feb 15, 2012
46.07
46.07
44.44
44.63
1,231,714
-1.36(-2.96%)
Feb 14, 2012
46.07
46.27
45.73
45.99
949,168
-0.30(-0.65%)
Feb 13, 2012
46.24
46.33
45.41
46.29
921,193
+0.44(+0.96%)
Feb 10, 2012
45.75
46.08
45.32
45.85
666,962
-0.54(-1.16%)
Feb 09, 2012
45.91
46.56
45.80
46.39
564,912
+0.56(+1.22%)
Feb 08, 2012
46.12
46.22
45.50
45.83
572,266
-0.31(-0.67%)
Feb 07, 2012
46.27
46.37
45.69
46.14
720,109
-0.39(-0.84%)
Feb 06, 2012
46.98
47.07
46.19
46.53
851,673
-0.68(-1.44%)
Feb 03, 2012
46.43
47.42
46.25
47.21
1,436,046
+1.09(+2.36%)
Feb 02, 2012
46.30
46.61
46.02
46.12
797,082
-0.13(-0.28%)
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
.