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, 2002
19.57
19.95
19.50
19.73
187,300
+0.05(+0.23%)
Apr 29, 2002
19.66
19.80
19.60
19.68
185,200
+0.03(+0.15%)
Apr 26, 2002
19.88
20.00
19.55
19.66
222,400
-0.30(-1.50%)
Apr 25, 2002
19.65
20.02
19.28
19.95
226,600
+0.23(+1.17%)
Apr 24, 2002
20.20
20.48
19.64
19.73
221,300
-0.27(-1.37%)
Apr 23, 2002
19.23
20.60
19.23
20.00
562,300
+0.92(+4.82%)
Apr 22, 2002
18.75
19.14
18.63
19.08
223,100
+0.21(+1.14%)
Apr 19, 2002
19.00
19.10
18.73
18.86
200,900
-0.14(-0.71%)
Apr 18, 2002
19.05
19.43
18.75
19.00
342,400
+0.11(+0.61%)
Apr 17, 2002
19.30
19.30
18.86
18.89
180,800
-0.29(-1.54%)
Apr 16, 2002
18.95
19.20
18.57
19.18
197,800
+0.28(+1.48%)
Apr 15, 2002
18.60
19.00
18.34
18.90
191,500
+0.20(+1.07%)
Apr 12, 2002
19.18
19.20
18.50
18.70
168,200
-0.48(-2.48%)
Apr 11, 2002
18.75
19.21
18.62
19.18
537,200
+0.58(+3.12%)
Apr 10, 2002
17.96
18.61
17.96
18.59
249,500
+0.68(+3.82%)
Apr 09, 2002
17.84
17.98
17.65
17.91
122,000
+0.20(+1.13%)
Apr 08, 2002
17.43
17.80
17.32
17.71
170,100
+0.21(+1.17%)
Apr 05, 2002
17.60
17.64
17.36
17.50
292,200
-0.07(-0.37%)
Apr 04, 2002
17.52
17.73
17.48
17.57
186,900
+0.12(+0.69%)
Apr 03, 2002
17.89
17.89
17.43
17.45
187,600
-0.39(-2.19%)
Apr 02, 2002
36.38
18.15
17.74
17.84
243,100
-17.81(-49.95%)
Mar 28, 2002
36.00
36.40
35.59
35.65
123,400
-0.38(-1.04%)
Mar 27, 2002
36.17
36.40
35.65
36.02
157,900
-0.18(-0.50%)
Mar 26, 2002
34.94
36.20
34.88
36.20
208,700
+1.39(+3.99%)
Mar 25, 2002
35.75
35.75
34.62
34.81
125,300
-0.91(-2.56%)
Mar 22, 2002
35.44
35.98
35.26
35.73
160,000
+0.09(+0.24%)
Mar 21, 2002
35.67
35.95
34.83
35.64
127,900
-0.06(-0.17%)
Mar 20, 2002
36.20
36.20
35.59
35.70
94,100
-0.58(-1.61%)
Mar 19, 2002
35.52
36.50
35.52
36.28
145,700
+0.81(+2.28%)
Mar 18, 2002
34.88
35.48
34.88
35.48
81,600
+0.30(+0.84%)
Mar 15, 2002
35.51
35.55
34.83
35.18
176,100
-0.20(-0.58%)
Mar 14, 2002
34.87
35.53
34.58
35.38
152,600
+0.52(+1.49%)
Mar 13, 2002
34.99
35.00
34.60
34.87
81,800
-0.13(-0.39%)
Mar 12, 2002
34.79
35.00
34.40
35.00
114,000
+0.12(+0.36%)
Mar 11, 2002
34.83
35.12
34.50
34.88
87,500
+0.03(+0.10%)
Mar 08, 2002
36.30
36.48
34.65
34.84
197,300
-1.03(-2.89%)
Mar 07, 2002
35.12
36.00
34.86
35.88
289,400
+0.92(+2.63%)
Mar 06, 2002
34.26
34.99
34.02
34.95
115,000
+0.77(+2.24%)
Mar 05, 2002
34.45
34.59
33.85
34.19
168,200
-0.14(-0.39%)
Mar 04, 2002
32.85
34.50
32.85
34.33
231,800
+1.58(+4.81%)
Mar 01, 2002
33.55
33.55
32.33
32.75
351,600
-0.98(-2.89%)
Feb 28, 2002
34.57
34.57
33.55
33.73
184,900
-0.87(-2.50%)
Feb 27, 2002
33.80
34.59
33.60
34.59
371,400
+1.67(+5.06%)
Feb 26, 2002
32.62
33.46
32.45
32.92
265,100
+0.42(+1.29%)
Feb 25, 2002
31.14
32.62
31.10
32.51
187,000
+1.42(+4.55%)
Feb 22, 2002
31.61
31.64
30.95
31.09
179,600
-0.52(-1.66%)
Feb 21, 2002
32.20
32.45
31.48
31.61
205,700
-0.64(-1.97%)
Feb 20, 2002
32.00
32.28
31.07
32.25
172,600
+0.29(+0.91%)
Feb 19, 2002
31.79
32.05
31.52
31.96
116,800
+0.06(+0.19%)
Feb 18, 2002
32.49
32.70
31.70
31.90
203,900
+0.00(+0.00%)
Feb 15, 2002
32.49
32.70
31.70
31.90
199,100
-0.59(-1.82%)
Feb 14, 2002
31.73
32.67
31.66
32.49
184,000
+0.96(+3.04%)
Feb 13, 2002
31.60
31.90
31.45
31.53
82,000
-0.06(-0.19%)
Feb 12, 2002
31.50
32.00
31.33
31.59
127,300
+0.07(+0.21%)
Feb 11, 2002
31.14
31.82
30.77
31.52
204,200
+0.51(+1.66%)
Feb 08, 2002
30.23
31.12
30.23
31.01
186,300
+0.91(+3.02%)
Feb 07, 2002
30.88
30.88
29.80
30.10
1,600,000
-0.75(-2.43%)
Feb 06, 2002
31.65
31.77
30.51
30.85
168,500
-0.92(-2.91%)
Feb 05, 2002
31.36
31.94
30.95
31.77
216,500
+0.40(+1.29%)
Feb 04, 2002
32.20
32.30
31.27
31.37
203,900
-0.75(-2.32%)
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
.