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 (%)
Aug 30, 2019
88.50
88.96
87.98
88.86
774,500
+1.07(+1.22%)
Aug 29, 2019
86.44
88.26
86.00
87.79
1,003,469
+2.29(+2.68%)
Aug 28, 2019
84.94
85.66
84.04
85.50
695,469
+0.48(+0.56%)
Aug 27, 2019
86.11
86.39
84.55
85.02
889,348
-0.59(-0.69%)
Aug 26, 2019
85.86
85.95
84.68
85.61
729,629
+0.60(+0.71%)
Aug 23, 2019
85.93
87.00
84.66
85.01
987,200
-1.54(-1.78%)
Aug 22, 2019
86.50
87.47
86.01
86.55
767,158
+0.52(+0.60%)
Aug 21, 2019
84.64
86.13
84.46
86.03
968,359
+2.46(+2.94%)
Aug 20, 2019
83.84
83.87
82.16
83.57
1,070,343
-0.42(-0.50%)
Aug 19, 2019
84.87
84.89
83.98
83.99
1,026,828
+0.51(+0.61%)
Aug 16, 2019
82.30
83.67
82.24
83.48
827,800
+1.80(+2.20%)
Aug 15, 2019
81.00
82.17
80.89
81.68
905,186
+0.91(+1.13%)
Aug 14, 2019
81.84
82.40
80.50
80.77
798,236
-3.12(-3.72%)
Aug 13, 2019
82.77
84.89
82.20
83.89
825,496
+0.88(+1.06%)
Aug 12, 2019
85.38
85.52
82.70
83.01
799,638
-2.89(-3.36%)
Aug 09, 2019
85.85
86.43
84.38
85.90
868,400
+0.37(+0.43%)
Aug 08, 2019
83.94
85.94
83.94
85.53
1,379,419
+1.90(+2.27%)
Aug 07, 2019
83.31
83.89
80.55
83.63
1,522,832
-0.54(-0.64%)
Aug 06, 2019
82.12
84.39
81.50
84.17
1,634,107
+3.17(+3.91%)
Aug 05, 2019
81.20
83.47
77.56
81.00
2,447,818
+1.33(+1.67%)
Aug 02, 2019
80.25
80.67
79.01
79.67
1,079,700
-0.90(-1.12%)
Aug 01, 2019
82.12
82.84
80.44
80.57
1,258,798
-1.94(-2.35%)
Jul 31, 2019
84.20
84.72
82.06
82.51
1,211,544
-1.73(-2.05%)
Jul 30, 2019
83.60
84.46
83.41
84.24
815,077
+0.06(+0.07%)
Jul 29, 2019
85.00
85.04
84.04
84.18
673,476
-0.78(-0.92%)
Jul 26, 2019
84.62
85.11
84.56
84.96
546,400
+0.46(+0.54%)
Jul 25, 2019
85.60
85.60
84.42
84.50
600,743
-1.15(-1.34%)
Jul 24, 2019
84.62
85.66
84.07
85.65
604,440
+0.72(+0.85%)
Jul 23, 2019
84.57
84.93
83.78
84.93
524,779
+0.80(+0.95%)
Jul 22, 2019
83.90
84.66
83.90
84.13
439,008
+0.22(+0.26%)
Jul 19, 2019
84.25
84.79
83.90
83.91
793,600
-0.03(-0.04%)
Jul 18, 2019
84.56
84.56
83.39
83.94
731,396
-0.80(-0.94%)
Jul 17, 2019
85.75
85.85
84.61
84.74
701,812
-1.01(-1.18%)
Jul 16, 2019
84.95
85.83
84.80
85.75
706,327
+0.96(+1.13%)
Jul 15, 2019
85.35
85.43
84.60
84.79
1,299,903
-0.42(-0.49%)
Jul 12, 2019
84.31
85.49
84.31
85.21
1,031,000
+1.16(+1.38%)
Jul 11, 2019
84.04
84.10
83.16
84.05
677,970
+0.23(+0.27%)
Jul 10, 2019
84.39
84.48
83.61
83.82
467,318
-0.18(-0.21%)
Jul 09, 2019
82.99
84.16
82.54
84.00
733,362
+0.45(+0.54%)
Jul 08, 2019
84.41
84.41
83.51
83.55
983,232
-1.16(-1.37%)
Jul 05, 2019
84.26
84.74
83.56
84.71
663,600
-0.08(-0.09%)
Jul 03, 2019
84.50
84.86
83.74
84.79
500,100
+0.41(+0.49%)
Jul 02, 2019
84.82
84.93
83.81
84.38
909,672
-0.42(-0.50%)
Jul 01, 2019
85.12
85.14
84.04
84.80
1,089,053
+0.41(+0.49%)
Jun 28, 2019
84.24
84.52
83.58
84.39
1,294,900
+0.38(+0.45%)
Jun 27, 2019
83.18
84.12
83.00
84.01
1,633,672
+1.20(+1.45%)
Jun 26, 2019
83.00
83.17
82.46
82.81
1,251,426
+0.49(+0.60%)
Jun 25, 2019
82.20
82.60
81.25
82.32
872,717
+0.34(+0.41%)
Jun 24, 2019
82.30
82.83
81.87
81.98
864,970
-0.33(-0.40%)
Jun 21, 2019
81.97
82.38
81.25
82.31
2,319,800
+0.41(+0.50%)
Jun 20, 2019
81.60
82.48
81.21
81.90
1,059,497
+1.27(+1.58%)
Jun 19, 2019
80.00
80.75
79.74
80.63
866,580
+0.77(+0.96%)
Jun 18, 2019
78.85
79.98
78.50
79.86
749,219
+1.66(+2.12%)
Jun 17, 2019
78.62
78.81
78.12
78.20
419,848
-0.10(-0.13%)
Jun 14, 2019
78.17
78.68
77.91
78.30
660,700
-0.03(-0.04%)
Jun 13, 2019
78.54
78.83
77.99
78.33
521,415
+0.49(+0.63%)
Jun 12, 2019
78.02
78.52
77.49
77.84
905,083
-0.53(-0.68%)
Jun 11, 2019
80.65
80.85
78.03
78.37
999,243
-1.77(-2.21%)
Jun 10, 2019
79.97
80.98
79.88
80.14
784,292
+0.74(+0.93%)
Jun 07, 2019
79.95
80.47
79.24
79.40
716,200
-0.23(-0.29%)
Jun 06, 2019
80.00
80.06
79.16
79.63
576,378
-0.41(-0.51%)
Jun 05, 2019
79.07
80.18
78.89
80.04
938,166
+1.12(+1.42%)
Jun 04, 2019
77.44
79.31
77.41
78.92
946,100
+2.07(+2.69%)
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
.