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 (%)
Oct 31, 2011
39.82
39.92
38.77
38.80
1,799,814
-1.59(-3.94%)
Oct 28, 2011
40.75
41.68
40.35
40.39
1,955,840
-0.51(-1.25%)
Oct 27, 2011
39.97
41.48
39.49
40.90
1,513,134
+2.12(+5.47%)
Oct 26, 2011
38.76
39.06
37.66
38.78
1,334,610
+0.77(+2.03%)
Oct 25, 2011
38.53
38.94
37.51
38.01
976,157
-0.85(-2.19%)
Oct 24, 2011
38.02
38.92
37.82
38.86
1,278,184
+0.90(+2.37%)
Oct 21, 2011
36.95
37.98
36.72
37.96
1,259,992
+1.53(+4.20%)
Oct 20, 2011
36.32
36.67
35.52
36.43
1,216,634
+0.00(+0.00%)
Oct 19, 2011
37.33
37.46
36.28
36.43
1,229,924
-0.78(-2.10%)
Oct 18, 2011
36.45
37.66
35.92
37.21
1,558,265
+0.83(+2.28%)
Oct 17, 2011
37.55
37.55
36.26
36.38
822,471
-1.43(-3.78%)
Oct 14, 2011
37.86
38.00
37.42
37.81
1,075,047
+0.54(+1.45%)
Oct 13, 2011
37.03
37.48
36.44
37.27
1,050,363
-0.19(-0.51%)
Oct 12, 2011
36.88
37.95
36.54
37.46
1,310,080
+0.89(+2.43%)
Oct 11, 2011
35.26
36.80
35.23
36.57
1,435,895
+0.84(+2.35%)
Oct 10, 2011
34.97
35.84
34.91
35.73
966,217
+1.56(+4.57%)
Oct 07, 2011
35.14
35.22
33.47
34.17
1,500,000
-0.81(-2.32%)
Oct 06, 2011
34.60
35.00
34.34
34.98
1,399,736
+0.93(+2.73%)
Oct 05, 2011
33.62
34.27
32.97
34.05
1,693,185
+0.59(+1.76%)
Oct 04, 2011
31.12
33.50
30.74
33.46
3,732,790
+1.91(+6.05%)
Oct 03, 2011
31.85
32.97
31.20
31.55
3,253,854
-0.74(-2.29%)
Sep 30, 2011
33.94
34.19
32.24
32.29
2,844,997
-2.32(-6.70%)
Sep 29, 2011
34.68
35.19
33.61
34.61
1,146,926
+0.80(+2.37%)
Sep 28, 2011
34.99
35.31
33.68
33.81
1,228,338
-1.03(-2.96%)
Sep 27, 2011
35.48
35.92
34.60
34.84
1,339,663
+0.36(+1.04%)
Sep 26, 2011
34.22
34.52
33.39
34.48
1,516,677
+0.72(+2.13%)
Sep 23, 2011
32.24
34.00
32.20
33.76
1,737,228
+1.25(+3.84%)
Sep 22, 2011
32.76
33.81
31.95
32.51
3,126,944
-1.39(-4.10%)
Sep 21, 2011
34.99
35.34
33.87
33.90
1,470,776
-1.09(-3.12%)
Sep 20, 2011
35.79
36.31
34.96
34.99
1,219,881
-0.60(-1.69%)
Sep 19, 2011
35.85
35.85
35.02
35.59
923,592
-0.95(-2.60%)
Sep 16, 2011
36.94
37.01
36.12
36.54
1,123,517
-0.23(-0.63%)
Sep 15, 2011
36.41
36.87
35.96
36.77
876,992
+0.75(+2.08%)
Sep 14, 2011
35.82
36.49
34.89
36.02
1,282,511
+0.35(+0.98%)
Sep 13, 2011
34.90
35.91
34.85
35.67
1,220,837
+0.82(+2.35%)
Sep 12, 2011
34.76
35.48
34.10
34.85
1,751,931
-0.38(-1.08%)
Sep 09, 2011
35.86
36.02
34.86
35.23
1,249,350
-1.08(-2.97%)
Sep 08, 2011
36.62
37.15
36.15
36.31
1,019,176
-0.80(-2.16%)
Sep 07, 2011
35.80
37.41
35.79
37.11
1,259,317
+1.97(+5.61%)
Sep 06, 2011
33.65
35.44
33.56
35.14
1,251,117
+0.11(+0.31%)
Sep 02, 2011
35.50
35.80
34.78
35.03
852,033
-1.52(-4.16%)
Sep 01, 2011
37.17
37.63
36.50
36.55
996,930
-0.69(-1.85%)
Aug 31, 2011
37.47
38.04
36.87
37.24
1,168,761
+0.11(+0.30%)
Aug 30, 2011
36.02
37.43
35.81
37.13
1,305,777
+0.86(+2.37%)
Aug 29, 2011
35.70
36.27
35.50
36.27
1,144,249
+1.02(+2.89%)
Aug 26, 2011
33.78
35.48
33.47
35.25
1,517,350
+1.13(+3.31%)
Aug 25, 2011
35.15
35.41
33.98
34.12
1,742,370
-0.85(-2.43%)
Aug 24, 2011
33.52
35.08
33.52
34.97
1,520,479
+1.21(+3.58%)
Aug 23, 2011
32.38
33.78
31.94
33.76
1,447,560
+1.50(+4.65%)
Aug 22, 2011
32.83
32.83
32.07
32.26
1,639,837
+0.38(+1.19%)
Aug 19, 2011
32.10
33.53
31.69
31.88
2,869,194
-0.68(-2.09%)
Aug 18, 2011
33.81
33.84
32.21
32.56
1,757,377
-2.39(-6.84%)
Aug 17, 2011
35.41
35.89
34.62
34.95
1,215,737
-0.19(-0.54%)
Aug 16, 2011
35.40
35.74
34.81
35.14
1,344,406
-0.91(-2.52%)
Aug 15, 2011
35.60
36.10
35.53
36.05
1,826,533
+0.82(+2.33%)
Aug 12, 2011
35.69
35.93
34.80
35.23
1,456,130
-0.01(-0.03%)
Aug 11, 2011
33.74
35.81
33.39
35.24
2,473,453
+1.92(+5.76%)
Aug 10, 2011
33.60
34.98
33.03
33.32
3,449,177
-1.18(-3.42%)
Aug 09, 2011
34.55
34.59
32.25
34.50
4,432,340
+1.37(+4.14%)
Aug 08, 2011
34.55
35.06
32.14
33.13
4,910,086
-2.51(-7.04%)
Aug 05, 2011
36.87
37.11
34.72
35.64
3,205,547
-0.37(-1.03%)
Aug 04, 2011
37.33
37.34
35.98
36.01
3,549,095
-2.07(-5.44%)
Aug 03, 2011
37.69
38.22
36.69
38.08
2,249,565
+0.36(+0.95%)
Aug 02, 2011
38.56
39.18
37.72
37.72
2,015,118
-1.14(-2.93%)
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
.