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 (%)
Nov 28, 2008
42.14
44.90
41.78
44.77
2,348,817
+2.46(+5.81%)
Nov 26, 2008
36.06
42.73
34.04
42.31
5,311,859
+4.87(+13.01%)
Nov 25, 2008
35.53
39.56
34.83
37.44
4,225,526
+3.87(+11.53%)
Nov 24, 2008
30.99
34.23
30.28
33.57
4,082,280
+4.21(+14.34%)
Nov 21, 2008
27.28
29.50
26.62
29.36
3,348,739
+3.09(+11.76%)
Nov 20, 2008
28.42
29.51
26.00
26.27
3,604,225
-2.53(-8.78%)
Nov 19, 2008
30.86
31.62
28.78
28.80
2,857,732
-1.79(-5.85%)
Nov 18, 2008
29.58
31.73
29.06
30.59
2,703,131
+0.84(+2.82%)
Nov 17, 2008
30.99
31.25
29.18
29.75
2,348,190
-1.26(-4.06%)
Nov 14, 2008
31.75
33.41
30.43
31.01
0
-2.08(-6.29%)
Nov 13, 2008
31.34
33.17
29.03
33.09
4,310,182
+2.02(+6.50%)
Nov 12, 2008
32.92
32.97
30.71
31.07
2,128,978
-2.13(-6.42%)
Nov 11, 2008
35.62
36.25
32.61
33.20
2,560,639
-2.53(-7.08%)
Nov 10, 2008
37.47
37.97
35.12
35.73
2,572,626
+0.13(+0.37%)
Nov 07, 2008
33.25
36.13
33.25
35.60
2,532,045
+2.90(+8.87%)
Nov 06, 2008
34.68
35.36
31.51
32.70
3,520,217
-2.82(-7.94%)
Nov 05, 2008
41.12
41.12
34.96
35.52
3,155,848
-6.30(-15.06%)
Nov 04, 2008
36.70
42.06
36.18
41.82
3,385,998
+5.91(+16.46%)
Nov 03, 2008
36.99
37.22
35.15
35.91
2,012,254
-0.52(-1.43%)
Oct 31, 2008
37.68
37.68
35.48
36.43
2,519,685
-0.74(-1.99%)
Oct 30, 2008
35.78
37.37
34.89
37.17
3,220,847
+3.03(+8.88%)
Oct 29, 2008
32.78
35.60
32.06
34.14
2,302,482
+1.29(+3.93%)
Oct 28, 2008
30.50
32.85
28.25
32.85
2,455,107
+3.79(+13.04%)
Oct 27, 2008
29.68
30.91
28.84
29.06
3,258,430
-1.42(-4.66%)
Oct 24, 2008
30.92
32.23
28.90
30.48
4,089,560
-3.91(-11.37%)
Oct 23, 2008
33.97
35.63
32.45
34.39
4,966,353
+0.76(+2.26%)
Oct 22, 2008
37.71
37.81
32.42
33.63
2,637,265
-5.51(-14.08%)
Oct 21, 2008
40.55
41.72
38.74
39.14
1,919,785
-2.22(-5.37%)
Oct 20, 2008
38.74
41.57
38.33
41.36
1,521,319
+3.26(+8.56%)
Oct 17, 2008
36.78
41.36
36.00
38.10
2,000,162
-0.11(-0.29%)
Oct 16, 2008
37.16
38.29
34.03
38.21
2,473,780
+2.41(+6.73%)
Oct 15, 2008
41.06
41.06
35.52
35.80
1,949,707
-6.10(-14.56%)
Oct 14, 2008
46.46
46.70
40.69
41.90
2,932,808
-1.61(-3.70%)
Oct 13, 2008
37.78
43.51
37.20
43.51
2,367,153
+7.73(+21.60%)
Oct 10, 2008
34.11
38.43
31.20
35.78
0
-0.31(-0.86%)
Oct 09, 2008
39.01
41.42
35.73
36.09
2,447,202
-2.37(-6.16%)
Oct 08, 2008
36.55
40.45
35.29
38.46
3,994,543
+1.49(+4.03%)
Oct 07, 2008
42.67
43.52
36.91
36.97
2,393,213
-3.93(-9.61%)
Oct 06, 2008
42.16
42.43
37.20
40.90
3,138,652
-3.70(-8.30%)
Oct 03, 2008
45.14
48.93
44.32
44.60
0
+0.64(+1.46%)
Oct 02, 2008
50.11
50.11
43.94
43.96
2,416,487
-6.07(-12.13%)
Oct 01, 2008
53.92
54.19
49.32
50.03
2,196,815
-4.28(-7.88%)
Sep 30, 2008
50.28
55.01
48.31
54.31
2,660,532
+6.71(+14.10%)
Sep 29, 2008
53.88
53.88
46.49
47.60
3,183,803
-7.44(-13.52%)
Sep 26, 2008
56.45
56.45
53.44
55.04
0
-2.77(-4.79%)
Sep 25, 2008
58.96
59.00
57.41
57.81
1,792,496
-0.74(-1.26%)
Sep 24, 2008
58.94
59.62
57.37
58.55
1,207,508
+0.50(+0.86%)
Sep 23, 2008
60.64
61.79
57.58
58.05
1,425,272
-2.93(-4.80%)
Sep 22, 2008
63.48
65.00
60.73
60.98
1,230,565
-3.43(-5.33%)
Sep 19, 2008
62.24
65.71
62.24
64.41
0
+4.90(+8.23%)
Sep 18, 2008
56.98
59.70
55.51
59.51
2,184,042
+3.07(+5.44%)
Sep 17, 2008
58.67
59.82
56.04
56.44
2,343,048
-3.70(-6.15%)
Sep 16, 2008
57.04
60.61
54.07
60.14
2,328,850
+2.09(+3.60%)
Sep 15, 2008
61.64
62.66
57.83
58.05
1,946,941
-6.56(-10.15%)
Sep 12, 2008
60.70
64.61
59.87
64.61
2,418,977
+3.83(+6.30%)
Sep 11, 2008
58.63
61.42
57.34
60.78
1,865,434
+0.72(+1.20%)
Sep 10, 2008
56.99
61.02
56.22
60.06
2,723,629
+3.62(+6.41%)
Sep 09, 2008
61.61
61.93
56.44
56.44
3,508,236
-5.47(-8.84%)
Sep 08, 2008
67.26
67.44
61.52
61.91
2,207,429
-2.66(-4.12%)
Sep 05, 2008
62.51
64.76
61.73
64.57
0
-0.13(-0.20%)
Sep 04, 2008
68.52
69.06
64.53
64.70
2,040,349
-4.65(-6.71%)
Sep 03, 2008
70.16
71.16
67.77
69.35
2,039,034
-1.12(-1.59%)
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
.