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 (%)
Sep 30, 2003 22.67 22.75 22.50 22.55 295,900 -0.14(-0.64%)
Sep 29, 2003 22.55 22.84 22.55 22.70 167,600 +0.19(+0.84%)
Sep 26, 2003 22.77 22.80 22.50 22.50 173,600 -0.22(-0.97%)
Sep 25, 2003 23.11 23.42 22.78 22.73 237,000 -0.38(-1.64%)
Sep 24, 2003 23.41 23.41 23.18 23.11 129,100 -0.29(-1.26%)
Sep 23, 2003 23.06 23.46 23.12 23.40 141,400 +0.34(+1.47%)
Sep 22, 2003 23.30 23.39 22.85 23.06 398,900 -0.49(-2.08%)
Sep 19, 2003 23.70 23.73 23.49 23.55 314,800 -0.20(-0.84%)
Sep 18, 2003 23.81 23.88 23.70 23.75 233,900 -0.07(-0.27%)
Sep 17, 2003 23.86 23.96 23.67 23.82 116,400 -0.15(-0.63%)
Sep 16, 2003 23.84 23.98 23.75 23.96 117,400 +0.09(+0.38%)
Sep 15, 2003 23.85 23.98 23.60 23.88 119,800 +0.15(+0.63%)
Sep 12, 2003 23.55 23.77 23.35 23.73 184,500 +0.14(+0.59%)
Sep 11, 2003 23.50 23.80 23.50 23.59 139,400 +0.04(+0.17%)
Sep 10, 2003 23.87 23.90 23.52 23.55 164,900 -0.45(-1.88%)
Sep 09, 2003 23.98 24.09 23.84 24.00 127,600 -0.13(-0.54%)
Sep 08, 2003 24.07 24.16 23.84 24.12 162,900 +0.12(+0.52%)
Sep 05, 2003 23.93 24.38 23.93 24.00 222,900 -0.03(-0.12%)
Sep 04, 2003 24.18 24.29 23.89 24.03 233,000 -0.21(-0.87%)
Sep 03, 2003 23.32 24.38 23.32 24.24 259,700 +0.76(+3.26%)
Sep 02, 2003 23.54 23.61 23.43 23.48 362,100 +0.06(+0.26%)
Aug 29, 2003 23.18 23.45 23.18 23.41 134,300 +0.16(+0.71%)
Aug 28, 2003 23.32 23.39 23.07 23.25 173,300 +0.02(+0.11%)
Aug 27, 2003 23.25 23.31 23.09 23.23 134,800 -0.07(-0.32%)
Aug 26, 2003 23.18 23.34 22.93 23.30 181,400 +0.14(+0.63%)
Aug 25, 2003 23.38 23.40 23.02 23.16 186,400 -0.25(-1.07%)
Aug 22, 2003 23.70 23.70 23.36 23.41 141,400 -0.19(-0.81%)
Aug 21, 2003 23.34 23.75 23.32 23.59 339,700 +0.25(+1.09%)
Aug 20, 2003 23.59 23.68 23.09 23.34 391,600 -0.38(-1.58%)
Aug 19, 2003 23.38 23.91 23.38 23.71 210,900 +0.57(+2.44%)
Aug 18, 2003 23.05 23.36 22.90 23.15 312,200 +0.15(+0.65%)
Aug 15, 2003 22.35 23.02 22.35 23.00 244,600 +0.68(+3.07%)
Aug 14, 2003 22.38 22.40 22.21 22.32 103,100 +0.00(+0.00%)
Aug 13, 2003 22.40 22.42 22.26 22.32 142,200 -0.11(-0.47%)
Aug 12, 2003 22.12 22.45 22.07 22.42 270,500 +0.50(+2.26%)
Aug 11, 2003 21.70 22.02 21.60 21.93 232,600 +0.23(+1.06%)
Aug 08, 2003 21.75 21.88 21.69 21.70 153,800 -0.04(-0.21%)
Aug 07, 2003 21.50 21.90 21.38 21.74 283,500 +0.33(+1.57%)
Aug 06, 2003 21.41 21.60 21.30 21.41 344,200 +0.01(+0.02%)
Aug 05, 2003 21.80 21.85 21.36 21.40 231,700 -0.49(-2.22%)
Aug 04, 2003 21.75 22.00 21.57 21.89 193,700 +0.20(+0.92%)
Aug 01, 2003 22.02 22.10 21.56 21.68 178,500 -0.24(-1.07%)
Jul 31, 2003 22.15 22.30 21.88 21.92 369,500 -0.15(-0.70%)
Jul 30, 2003 21.82 22.12 21.79 22.07 444,800 +0.41(+1.89%)
Jul 29, 2003 21.70 21.93 21.55 21.66 495,000 +0.20(+0.93%)
Jul 28, 2003 20.70 21.75 20.60 21.46 531,300 +0.77(+3.72%)
Jul 25, 2003 20.90 20.97 20.50 20.70 397,800 -0.18(-0.84%)
Jul 24, 2003 20.85 21.24 20.80 20.87 278,700 +0.12(+0.58%)
Jul 23, 2003 20.44 20.80 20.30 20.75 303,000 +0.32(+1.54%)
Jul 22, 2003 20.00 20.47 20.00 20.43 337,700 +0.34(+1.72%)
Jul 21, 2003 20.22 20.25 19.86 20.09 907,000 -0.13(-0.64%)
Jul 18, 2003 20.52 20.68 19.95 20.22 761,800 -0.30(-1.49%)
Jul 17, 2003 21.82 21.82 20.50 20.52 766,000 -1.55(-7.02%)
Jul 16, 2003 22.09 22.20 22.00 22.07 218,800 -0.02(-0.07%)
Jul 15, 2003 22.25 22.45 21.98 22.09 277,300 -0.17(-0.76%)
Jul 14, 2003 22.35 22.45 22.20 22.26 186,400 +0.19(+0.84%)
Jul 11, 2003 21.90 22.19 21.90 22.07 268,100 +0.28(+1.28%)
Jul 10, 2003 21.77 21.84 21.57 21.80 279,700 -0.00(-0.02%)
Jul 09, 2003 21.62 21.90 21.49 21.80 263,900 +0.25(+1.14%)
Jul 08, 2003 21.45 21.70 21.27 21.55 230,500 +0.11(+0.49%)
Jul 07, 2003 21.39 21.55 21.18 21.45 347,900 +0.02(+0.07%)
Jul 03, 2003 21.27 21.48 21.18 21.43 181,800 +0.14(+0.66%)
Jul 02, 2003 21.07 21.30 20.95 21.30 197,300 +0.31(+1.48%)
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.