Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 55.57 55.64 55.05 55.13 588,631 -0.57(-1.02%)
Jun 27, 2013 55.37 55.79 55.14 55.70 784,546 +0.82(+1.49%)
Jun 26, 2013 55.88 56.07 54.58 54.88 957,925 -0.52(-0.94%)
Jun 25, 2013 55.52 55.65 54.91 55.40 707,682 +0.64(+1.17%)
Jun 24, 2013 55.27 55.35 54.64 54.76 916,884 -1.10(-1.97%)
Jun 21, 2013 55.97 56.44 55.41 55.86 1,268,887 +0.33(+0.59%)
Jun 20, 2013 55.58 56.19 55.29 55.53 911,116 -1.18(-2.08%)
Jun 19, 2013 57.68 57.82 56.71 56.71 699,136 -1.07(-1.85%)
Jun 18, 2013 56.87 57.97 56.84 57.78 542,186 +0.96(+1.69%)
Jun 17, 2013 56.43 57.14 56.02 56.82 732,343 +0.99(+1.77%)
Jun 14, 2013 55.54 56.33 55.35 55.83 660,091 +0.30(+0.54%)
Jun 13, 2013 55.00 55.70 54.62 55.53 1,015,074 +0.49(+0.89%)
Jun 12, 2013 56.50 56.74 55.02 55.04 1,251,493 -1.02(-1.82%)
Jun 11, 2013 55.73 56.53 55.60 56.06 696,098 -0.95(-1.67%)
Jun 10, 2013 57.06 57.06 56.46 57.01 711,779 +0.08(+0.14%)
Jun 07, 2013 56.41 57.15 56.25 56.93 754,354 +1.01(+1.81%)
Jun 06, 2013 55.70 56.15 55.45 55.92 1,362,138 +0.18(+0.32%)
Jun 05, 2013 56.64 56.73 55.48 55.74 1,364,656 -1.16(-2.04%)
Jun 04, 2013 57.37 57.75 56.52 56.90 740,757 -0.50(-0.87%)
Jun 03, 2013 57.16 57.57 56.00 57.40 1,322,820 +0.39(+0.68%)
May 31, 2013 56.74 57.81 56.35 57.01 977,387 -0.15(-0.26%)
May 30, 2013 56.25 57.35 55.92 57.16 852,425 +1.10(+1.96%)
May 29, 2013 56.04 56.59 55.58 56.06 959,549 -0.38(-0.67%)
May 28, 2013 55.83 56.52 55.59 56.44 850,927 +1.45(+2.64%)
May 24, 2013 54.62 55.09 54.35 54.99 675,213 -0.01(-0.02%)
May 23, 2013 53.81 55.27 53.48 55.00 1,038,975 +0.43(+0.79%)
May 22, 2013 55.02 55.70 54.38 54.57 859,130 -0.48(-0.87%)
May 21, 2013 54.95 55.36 54.47 55.05 643,444 +0.05(+0.09%)
May 20, 2013 53.96 55.52 53.96 55.00 982,102 +0.91(+1.68%)
May 17, 2013 52.88 54.16 52.77 54.09 756,776 +1.33(+2.52%)
May 16, 2013 52.06 52.88 51.92 52.76 1,121,895 +0.40(+0.76%)
May 15, 2013 51.09 52.51 51.09 52.36 899,384 +2.16(+4.30%)
May 13, 2013 50.90 50.95 49.99 50.20 698,957 -0.80(-1.57%)
May 10, 2013 50.55 51.00 50.35 51.00 757,388 +0.47(+0.93%)
May 09, 2013 51.28 51.58 50.38 50.53 1,162,929 -0.92(-1.79%)
May 08, 2013 51.00 51.73 51.00 51.45 552,142 +0.35(+0.68%)
May 07, 2013 50.94 51.33 50.53 51.10 577,299 +0.20(+0.39%)
May 06, 2013 50.58 51.15 50.40 50.90 814,326 +0.27(+0.53%)
May 03, 2013 50.51 51.61 49.85 50.63 1,048,888 +0.78(+1.56%)
May 02, 2013 49.28 49.97 49.01 49.85 992,891 +0.83(+1.69%)
May 01, 2013 50.45 50.58 48.99 49.02 1,624,062 -1.46(-2.89%)
Apr 30, 2013 50.81 51.63 49.51 50.48 2,217,220 -1.55(-2.98%)
Apr 29, 2013 51.84 52.53 51.68 52.03 1,092,182 +0.38(+0.74%)
Apr 26, 2013 52.14 52.27 51.43 51.65 433,155 -0.55(-1.05%)
Apr 25, 2013 52.11 52.76 51.88 52.20 582,467 +0.33(+0.64%)
Apr 24, 2013 51.14 51.91 51.14 51.87 730,104 +0.82(+1.61%)
Apr 23, 2013 50.92 51.05 50.12 51.05 554,167 +0.41(+0.81%)
Apr 22, 2013 50.11 50.86 49.12 50.64 722,193 +0.60(+1.20%)
Apr 19, 2013 49.69 50.20 49.27 50.04 788,579 +0.61(+1.23%)
Apr 18, 2013 49.66 49.93 49.19 49.43 1,283,033 -0.05(-0.10%)
Apr 17, 2013 50.61 50.71 48.86 49.48 1,446,370 -1.73(-3.38%)
Apr 16, 2013 50.91 51.88 50.76 51.21 1,146,966 +0.86(+1.71%)
Apr 15, 2013 52.60 52.60 50.21 50.35 1,688,577 -2.73(-5.14%)
Apr 12, 2013 54.35 54.39 52.87 53.08 1,708,754 -1.55(-2.84%)
Apr 11, 2013 54.10 54.90 53.89 54.63 786,033 +0.50(+0.92%)
Apr 10, 2013 53.69 54.14 53.42 54.13 832,300 +0.57(+1.06%)
Apr 09, 2013 53.91 54.00 53.06 53.56 669,166 -0.42(-0.78%)
Apr 08, 2013 53.20 54.07 53.18 53.98 830,244 +0.63(+1.18%)
Apr 05, 2013 52.28 53.43 51.55 53.35 1,134,524 +0.36(+0.68%)
Apr 04, 2013 52.65 53.02 52.64 52.99 1,070,152 +0.45(+0.86%)
Apr 03, 2013 54.25 54.37 52.30 52.54 1,596,394 -1.80(-3.31%)
Apr 02, 2013 55.48 55.68 54.20 54.34 1,188,023 -0.79(-1.43%)
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.