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, 2004
21.10
21.10
20.73
20.86
464,700
-0.25(-1.16%)
Apr 29, 2004
21.62
21.72
20.84
21.10
506,800
-0.52(-2.43%)
Apr 28, 2004
21.89
21.89
21.59
21.62
292,100
-0.25(-1.17%)
Apr 27, 2004
21.82
22.12
21.78
21.88
329,800
+0.03(+0.14%)
Apr 26, 2004
21.80
21.92
21.73
21.85
292,400
+0.03(+0.11%)
Apr 23, 2004
21.77
21.89
21.60
21.82
743,800
+0.02(+0.11%)
Apr 22, 2004
21.85
21.90
21.43
21.80
1,776,100
-0.23(-1.07%)
Apr 21, 2004
21.80
22.04
21.80
22.04
222,500
+0.23(+1.08%)
Apr 20, 2004
21.89
22.09
21.80
21.80
222,700
-0.09(-0.41%)
Apr 19, 2004
21.88
21.95
21.80
21.89
166,800
-0.06(-0.30%)
Apr 16, 2004
21.77
22.20
21.77
21.95
138,900
+0.16(+0.76%)
Apr 15, 2004
21.77
21.84
21.75
21.79
253,300
+0.00(+0.02%)
Apr 14, 2004
21.70
21.96
21.65
21.79
186,700
+0.03(+0.14%)
Apr 13, 2004
21.77
21.90
21.73
21.75
350,800
-0.04(-0.18%)
Apr 12, 2004
21.75
21.93
21.72
21.80
292,800
-0.01(-0.05%)
Apr 08, 2004
22.12
22.12
21.62
21.80
262,900
-0.32(-1.42%)
Apr 07, 2004
22.23
22.28
21.95
22.12
149,300
-0.23(-1.03%)
Apr 06, 2004
22.20
22.56
22.20
22.35
329,600
+0.23(+1.04%)
Apr 05, 2004
22.02
22.14
21.94
22.12
257,100
+0.02(+0.09%)
Apr 02, 2004
22.50
22.50
21.83
22.10
451,000
-0.27(-1.23%)
Apr 01, 2004
22.25
22.46
22.15
22.38
434,000
+0.07(+0.34%)
Mar 31, 2004
22.43
22.43
22.11
22.30
294,600
-0.04(-0.16%)
Mar 30, 2004
22.10
22.41
21.96
22.34
240,900
+0.23(+1.06%)
Mar 29, 2004
21.73
22.18
21.67
22.10
325,300
+0.31(+1.42%)
Mar 26, 2004
21.80
21.86
21.70
21.79
218,600
-0.06(-0.27%)
Mar 25, 2004
21.53
21.85
21.53
21.85
391,700
+0.32(+1.49%)
Mar 24, 2004
21.68
21.80
21.51
21.53
304,200
-0.04(-0.19%)
Mar 23, 2004
21.43
21.70
21.41
21.57
294,900
+0.07(+0.33%)
Mar 22, 2004
21.55
21.64
21.39
21.50
468,500
-0.12(-0.56%)
Mar 19, 2004
21.63
21.72
21.55
21.62
245,800
-0.03(-0.14%)
Mar 18, 2004
21.62
21.68
21.43
21.65
288,400
+0.00(+0.02%)
Mar 17, 2004
21.07
21.72
21.07
21.64
535,800
+0.67(+3.19%)
Mar 16, 2004
21.16
21.25
20.88
20.98
788,800
-0.18(-0.85%)
Mar 15, 2004
20.98
21.25
20.98
21.16
578,700
+0.08(+0.36%)
Mar 12, 2004
21.29
21.35
21.02
21.08
697,700
-0.21(-0.96%)
Mar 11, 2004
21.45
21.50
21.29
21.29
455,800
-0.20(-0.91%)
Mar 10, 2004
21.64
21.70
21.45
21.48
425,000
-0.16(-0.74%)
Mar 09, 2004
21.86
21.88
21.56
21.64
283,900
-0.13(-0.62%)
Mar 08, 2004
21.82
22.02
21.68
21.77
228,500
-0.09(-0.41%)
Mar 05, 2004
21.71
21.97
21.57
21.86
289,700
+0.15(+0.69%)
Mar 04, 2004
21.71
21.75
21.57
21.71
432,400
+0.02(+0.09%)
Mar 03, 2004
22.00
22.05
21.64
21.70
337,200
-0.30(-1.39%)
Mar 02, 2004
22.10
22.20
21.85
22.00
305,300
-0.24(-1.08%)
Mar 01, 2004
22.07
22.25
21.96
22.24
345,600
+0.17(+0.79%)
Feb 27, 2004
22.27
22.43
21.98
22.07
442,900
-0.20(-0.88%)
Feb 26, 2004
21.73
22.43
21.62
22.26
638,500
+0.51(+2.34%)
Feb 25, 2004
21.59
21.77
21.45
21.75
374,600
+0.16(+0.76%)
Feb 24, 2004
21.50
21.83
21.49
21.59
476,100
+0.09(+0.40%)
Feb 23, 2004
21.17
21.57
21.16
21.50
430,700
+0.38(+1.78%)
Feb 20, 2004
21.36
21.45
21.09
21.12
279,600
-0.23(-1.08%)
Feb 19, 2004
21.72
21.73
21.35
21.36
272,500
-0.37(-1.70%)
Feb 18, 2004
21.80
21.93
21.62
21.73
393,200
+0.08(+0.35%)
Feb 17, 2004
21.75
21.84
21.25
21.65
584,300
+0.06(+0.28%)
Feb 13, 2004
21.77
22.00
21.43
21.59
329,000
-0.16(-0.71%)
Feb 12, 2004
22.00
22.05
21.65
21.75
464,500
-0.20(-0.93%)
Feb 11, 2004
22.16
22.16
21.79
21.95
745,900
-0.21(-0.93%)
Feb 10, 2004
22.40
22.48
22.00
22.16
495,100
-0.24(-1.09%)
Feb 09, 2004
22.52
22.62
22.39
22.40
245,900
-0.12(-0.55%)
Feb 06, 2004
21.95
22.55
21.95
22.52
531,200
+0.50(+2.27%)
Feb 05, 2004
22.00
22.16
21.90
22.02
480,300
-0.09(-0.41%)
Feb 04, 2004
22.32
22.33
22.02
22.11
522,700
-0.26(-1.16%)
Feb 03, 2004
22.72
22.85
22.38
22.38
194,800
-0.34(-1.52%)
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
.