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 (%)
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%)
Aug 01, 2011
39.65
39.83
38.25
38.86
1,330,292
-0.28(-0.72%)
Jul 29, 2011
38.80
39.61
38.50
39.14
1,419,328
-0.02(-0.05%)
Jul 28, 2011
39.93
40.13
38.99
39.16
1,368,686
-0.68(-1.71%)
Jul 27, 2011
40.92
40.92
39.54
39.84
1,431,833
-1.39(-3.37%)
Jul 26, 2011
42.79
43.17
40.84
41.23
1,621,515
-1.77(-4.12%)
Jul 25, 2011
42.02
43.41
42.02
43.00
1,125,816
+0.19(+0.44%)
Jul 22, 2011
42.78
42.94
42.31
42.81
940,568
-0.14(-0.33%)
Jul 21, 2011
41.95
43.02
41.73
42.95
1,112,308
+1.31(+3.15%)
Jul 20, 2011
41.63
41.91
41.31
41.64
877,665
+0.18(+0.43%)
Jul 19, 2011
41.22
41.47
40.75
41.46
1,307,239
+0.53(+1.29%)
Jul 18, 2011
41.32
41.38
40.59
40.93
901,841
-0.63(-1.52%)
Jul 15, 2011
41.30
41.56
40.82
41.56
1,113,025
+0.32(+0.78%)
Jul 14, 2011
41.69
42.09
41.14
41.24
1,251,665
-0.34(-0.82%)
Jul 13, 2011
41.67
42.34
41.46
41.58
1,528,275
+0.18(+0.43%)
Jul 12, 2011
41.55
42.33
41.33
41.40
1,553,084
-0.24(-0.58%)
Jul 11, 2011
42.78
42.79
41.61
41.64
1,298,251
-1.84(-4.23%)
Jul 08, 2011
42.94
43.56
42.73
43.48
1,159,851
-0.19(-0.44%)
Jul 07, 2011
43.67
43.96
43.47
43.67
864,883
+0.55(+1.28%)
Jul 06, 2011
42.95
43.35
42.37
43.12
829,998
+0.07(+0.16%)
Jul 05, 2011
43.32
43.37
42.81
43.05
666,129
-0.30(-0.69%)
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
.