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 (%)
Jun 30, 2008
80.01
81.41
79.55
80.70
1,432,228
-0.47(-0.58%)
Jun 27, 2008
81.01
81.81
80.03
81.17
1,589,337
-0.11(-0.14%)
Jun 26, 2008
84.71
84.79
81.14
81.28
1,297,140
-4.40(-5.14%)
Jun 25, 2008
86.56
86.72
84.33
85.68
1,231,826
-0.90(-1.04%)
Jun 24, 2008
88.24
88.50
86.51
86.58
841,629
-1.61(-1.83%)
Jun 23, 2008
87.79
89.11
87.50
88.19
984,261
+0.84(+0.96%)
Jun 20, 2008
89.08
89.86
86.79
87.35
867,230
-2.56(-2.85%)
Jun 19, 2008
89.29
90.54
89.02
89.91
713,803
+0.49(+0.55%)
Jun 18, 2008
89.09
90.38
88.50
89.42
1,050,907
-0.40(-0.45%)
Jun 17, 2008
90.63
91.59
89.75
89.82
767,464
-0.52(-0.58%)
Jun 16, 2008
90.30
91.36
89.25
90.34
1,123,853
+0.33(+0.37%)
Jun 13, 2008
86.73
90.14
86.63
90.01
1,318,082
+4.01(+4.66%)
Jun 12, 2008
87.62
88.43
85.51
86.00
1,384,744
-1.48(-1.69%)
Jun 11, 2008
87.87
89.68
87.39
87.48
1,756,988
-0.39(-0.44%)
Jun 10, 2008
88.05
88.98
87.16
87.87
1,139,930
-1.30(-1.46%)
Jun 09, 2008
89.50
90.28
87.88
89.17
1,078,932
+0.50(+0.56%)
Jun 06, 2008
91.53
92.67
88.67
88.67
1,498,778
-3.77(-4.08%)
Jun 05, 2008
92.00
92.92
91.15
92.44
1,494,582
+1.18(+1.29%)
Jun 04, 2008
91.72
92.80
90.70
91.26
934,470
-0.56(-0.61%)
Jun 03, 2008
94.22
94.22
90.37
91.82
1,315,743
-1.36(-1.46%)
Jun 02, 2008
95.22
95.25
92.22
93.18
1,041,448
-1.60(-1.69%)
May 30, 2008
91.83
95.11
91.02
94.78
1,519,160
+3.70(+4.06%)
May 29, 2008
92.23
92.72
90.61
91.08
979,808
-1.15(-1.25%)
May 28, 2008
91.99
92.68
90.61
92.23
952,453
+0.84(+0.92%)
May 27, 2008
91.66
91.94
89.42
91.39
986,477
-0.26(-0.28%)
May 26, 2008
92.18
92.82
90.17
91.65
0
+0.00(+0.00%)
May 23, 2008
92.18
92.82
90.17
91.65
983,333
-0.87(-0.94%)
May 22, 2008
93.53
94.88
91.46
92.52
1,181,426
-1.17(-1.25%)
May 21, 2008
95.92
97.37
93.36
93.69
1,050,169
-2.22(-2.31%)
May 20, 2008
95.80
97.04
94.01
95.91
783,132
-0.24(-0.25%)
May 19, 2008
96.45
98.31
95.41
96.15
1,158,973
-0.30(-0.31%)
May 16, 2008
95.57
96.58
94.82
96.45
956,431
+1.23(+1.29%)
May 15, 2008
94.27
95.50
93.31
95.22
868,247
+1.19(+1.27%)
May 14, 2008
94.22
95.53
93.50
94.03
1,582,371
+0.09(+0.10%)
May 13, 2008
90.20
94.69
89.07
93.94
2,424,472
+5.02(+5.65%)
May 12, 2008
86.56
88.92
86.02
88.92
828,859
+2.16(+2.49%)
May 09, 2008
87.11
87.18
85.29
86.76
461,294
-1.31(-1.49%)
May 08, 2008
87.78
89.30
86.76
88.07
987,194
+0.49(+0.56%)
May 07, 2008
91.23
91.23
87.21
87.58
1,197,995
-3.33(-3.66%)
May 06, 2008
88.55
91.11
88.14
90.91
1,174,298
+1.83(+2.05%)
May 05, 2008
88.84
91.34
88.37
89.08
1,562,644
+0.61(+0.69%)
May 02, 2008
88.46
89.42
86.92
88.47
1,016,138
+0.69(+0.79%)
May 01, 2008
86.90
88.00
85.21
87.78
1,102,486
+1.45(+1.68%)
Apr 30, 2008
86.12
87.89
86.02
86.33
1,388,278
-0.16(-0.18%)
Apr 29, 2008
88.19
88.19
86.05
86.49
754,559
-1.65(-1.87%)
Apr 28, 2008
89.50
89.50
87.66
88.14
998,191
-1.07(-1.20%)
Apr 25, 2008
87.86
89.41
86.61
89.21
750,259
+2.02(+2.32%)
Apr 24, 2008
86.73
88.01
85.00
87.19
1,023,503
+0.31(+0.36%)
Apr 23, 2008
88.00
89.40
86.04
86.88
1,018,905
-0.84(-0.96%)
Apr 22, 2008
93.37
93.37
86.57
87.72
1,729,749
-1.30(-1.46%)
Apr 21, 2008
85.36
90.00
84.42
89.02
2,286,119
+3.91(+4.59%)
Apr 18, 2008
81.92
85.94
81.20
85.11
1,912,529
+4.39(+5.44%)
Apr 17, 2008
79.99
81.29
78.86
80.72
997,143
+0.10(+0.12%)
Apr 16, 2008
77.28
80.80
77.28
80.62
1,470,417
+3.85(+5.01%)
Apr 15, 2008
77.14
77.98
75.35
76.77
1,099,927
-0.02(-0.03%)
Apr 14, 2008
77.35
77.48
76.20
76.79
1,268,037
-0.44(-0.57%)
Apr 11, 2008
78.28
79.15
77.00
77.23
1,254,324
-2.16(-2.72%)
Apr 10, 2008
78.52
79.59
77.14
79.39
1,093,869
+1.04(+1.33%)
Apr 09, 2008
80.13
80.22
77.91
78.35
1,060,959
-1.59(-1.99%)
Apr 08, 2008
79.37
80.15
78.00
79.94
1,224,894
+0.28(+0.35%)
Apr 07, 2008
81.89
82.79
79.57
79.66
1,473,692
-1.08(-1.34%)
Apr 04, 2008
79.40
81.66
79.04
80.74
1,227,989
+1.61(+2.03%)
Apr 03, 2008
77.80
79.41
77.08
79.13
1,123,291
+1.31(+1.68%)
Apr 02, 2008
76.78
78.99
76.50
77.82
1,685,379
+1.26(+1.65%)
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
.