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, 2014
57.08
57.82
56.39
57.70
1,982,186
+0.63(+1.10%)
Apr 29, 2014
55.57
58.02
55.50
57.07
3,833,643
-5.13(-8.25%)
Apr 28, 2014
62.32
62.70
61.16
62.20
967,620
+0.10(+0.16%)
Apr 25, 2014
63.32
63.32
62.06
62.10
782,691
-1.26(-1.99%)
Apr 24, 2014
64.00
64.13
62.99
63.36
639,062
-0.53(-0.83%)
Apr 23, 2014
64.48
64.72
63.73
63.89
722,826
-0.73(-1.13%)
Apr 22, 2014
63.75
64.98
63.46
64.62
803,731
+0.93(+1.46%)
Apr 21, 2014
63.72
63.89
63.18
63.69
768,582
-0.04(-0.06%)
Apr 17, 2014
62.92
63.73
63.73
63.73
406,100
+0.73(+1.16%)
Apr 16, 2014
61.39
63.38
61.39
63.00
515,617
+0.90(+1.45%)
Apr 15, 2014
62.04
62.30
60.65
62.10
672,794
+0.21(+0.34%)
Apr 14, 2014
61.94
62.21
61.38
61.89
371,994
+0.44(+0.72%)
Apr 11, 2014
62.26
62.84
61.44
61.45
1,028,808
-1.32(-2.10%)
Apr 10, 2014
63.35
63.63
62.69
62.77
986,565
-0.57(-0.90%)
Apr 09, 2014
63.12
63.43
62.78
63.34
722,582
+0.51(+0.81%)
Apr 08, 2014
62.61
63.12
62.56
62.83
811,872
-0.06(-0.10%)
Apr 07, 2014
63.75
63.81
62.55
62.89
1,023,985
-1.00(-1.57%)
Apr 04, 2014
64.31
65.02
63.78
63.89
785,514
-0.44(-0.68%)
Apr 03, 2014
64.39
64.75
64.01
64.33
625,113
-0.05(-0.08%)
Apr 02, 2014
63.99
64.50
63.73
64.38
629,787
+0.59(+0.92%)
Apr 01, 2014
63.82
63.88
63.34
63.79
770,147
+0.29(+0.46%)
Mar 31, 2014
63.69
63.81
63.31
63.50
758,669
+0.38(+0.60%)
Mar 28, 2014
63.00
63.72
63.00
63.12
703,419
+0.28(+0.45%)
Mar 27, 2014
62.92
63.17
62.68
62.84
842,884
-0.32(-0.51%)
Mar 26, 2014
64.05
64.25
63.15
63.16
981,372
-0.67(-1.05%)
Mar 25, 2014
63.94
64.12
63.66
63.83
807,690
+0.14(+0.22%)
Mar 24, 2014
64.96
65.00
63.67
63.69
1,122,246
-1.13(-1.74%)
Mar 21, 2014
64.64
65.58
64.51
64.82
1,802,978
+0.68(+1.06%)
Mar 20, 2014
63.64
64.17
63.43
64.14
513,008
+0.36(+0.56%)
Mar 19, 2014
64.00
64.14
63.43
63.78
775,495
-0.21(-0.33%)
Mar 18, 2014
63.41
64.03
63.25
63.99
600,271
+0.72(+1.14%)
Mar 17, 2014
62.82
63.78
62.80
63.27
1,028,784
+0.68(+1.09%)
Mar 14, 2014
61.75
62.62
61.74
62.59
759,126
+0.66(+1.07%)
Mar 13, 2014
62.87
63.04
61.74
61.93
905,000
-0.88(-1.40%)
Mar 12, 2014
62.63
62.97
62.47
62.81
1,040,509
-0.05(-0.08%)
Mar 11, 2014
62.84
63.19
62.64
62.86
863,923
+0.01(+0.02%)
Mar 10, 2014
62.80
63.14
62.41
62.85
940,975
-0.24(-0.38%)
Mar 07, 2014
63.45
63.52
62.77
63.09
556,331
+0.02(+0.03%)
Mar 06, 2014
61.81
63.39
61.77
63.07
1,158,159
+1.26(+2.04%)
Mar 05, 2014
61.57
61.94
61.33
61.81
708,228
+0.21(+0.34%)
Mar 04, 2014
60.98
61.65
60.97
61.60
1,348,860
+1.20(+1.99%)
Mar 03, 2014
59.90
60.55
59.36
60.40
1,177,260
-0.25(-0.41%)
Feb 28, 2014
60.82
61.19
60.34
60.65
1,157,222
+0.09(+0.15%)
Feb 27, 2014
60.31
61.17
60.21
60.56
906,207
+0.24(+0.40%)
Feb 26, 2014
60.19
60.69
59.92
60.32
1,456,704
+0.32(+0.53%)
Feb 25, 2014
60.08
60.31
59.62
60.00
922,600
-0.03(-0.05%)
Feb 24, 2014
60.18
60.88
60.02
60.03
805,670
-0.07(-0.12%)
Feb 21, 2014
61.20
61.20
60.05
60.10
810,079
-0.94(-1.54%)
Feb 20, 2014
60.69
61.51
60.35
61.04
987,087
+0.77(+1.28%)
Feb 19, 2014
60.82
62.02
60.14
60.27
1,158,632
-0.69(-1.13%)
Feb 18, 2014
60.47
61.16
59.74
60.96
1,103,209
+0.49(+0.81%)
Feb 14, 2014
60.51
60.47
60.47
60.47
1,106,700
+0.22(+0.37%)
Feb 13, 2014
60.24
60.44
59.51
60.25
929,594
-0.56(-0.92%)
Feb 12, 2014
59.98
60.90
59.72
60.81
713,655
+0.88(+1.47%)
Feb 11, 2014
59.52
60.21
59.05
59.93
735,459
+0.57(+0.96%)
Feb 10, 2014
59.65
59.87
59.17
59.36
823,367
-0.48(-0.80%)
Feb 07, 2014
59.46
59.86
59.06
59.84
715,099
+0.84(+1.42%)
Feb 06, 2014
58.72
59.52
58.72
59.00
531,717
+0.35(+0.60%)
Feb 05, 2014
59.07
59.17
58.20
58.65
603,790
-0.64(-1.08%)
Feb 04, 2014
59.00
59.73
58.35
59.29
770,908
+0.80(+1.37%)
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
.