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 (%)
Feb 28, 2006 43.42 43.55 42.81 42.87 294,600 -0.55(-1.28%)
Feb 27, 2006 43.48 44.00 43.22 43.42 489,600 -0.05(-0.13%)
Feb 24, 2006 43.20 43.50 43.05 43.48 257,800 -0.02(-0.03%)
Feb 23, 2006 43.57 43.75 43.01 43.49 395,700 +0.02(+0.06%)
Feb 22, 2006 41.83 43.66 41.80 43.47 763,400 +1.70(+4.06%)
Feb 21, 2006 41.68 41.91 41.45 41.77 238,900 +0.22(+0.53%)
Feb 17, 2006 41.35 41.74 40.92 41.55 215,300 +0.29(+0.70%)
Feb 16, 2006 40.95 41.27 40.38 41.27 489,800 +0.44(+1.08%)
Feb 15, 2006 41.15 41.92 40.70 40.83 417,300 -0.35(-0.86%)
Feb 14, 2006 40.22 41.31 39.75 41.18 510,000 +0.71(+1.75%)
Feb 13, 2006 41.50 41.58 40.38 40.47 514,000 -0.84(-2.03%)
Feb 10, 2006 41.65 41.65 40.90 41.31 543,700 -0.34(-0.82%)
Feb 09, 2006 41.94 42.03 41.50 41.65 515,600 +0.15(+0.36%)
Feb 08, 2006 41.50 41.58 40.98 41.50 512,200 +0.20(+0.47%)
Feb 07, 2006 41.23 41.58 41.00 41.30 566,000 +0.20(+0.50%)
Feb 06, 2006 41.12 41.46 40.84 41.10 213,400 +0.13(+0.32%)
Feb 03, 2006 40.55 41.41 40.33 40.97 357,900 +0.34(+0.84%)
Feb 02, 2006 41.46 41.49 40.48 40.63 516,500 -0.83(-2.00%)
Feb 01, 2006 42.19 42.19 41.11 41.46 664,800 -0.23(-0.54%)
Jan 31, 2006 41.33 42.05 41.15 41.69 958,500 +0.30(+0.71%)
Jan 30, 2006 40.12 41.81 40.12 41.39 814,000 +1.27(+3.18%)
Jan 27, 2006 39.13 40.27 39.17 40.12 554,200 +0.98(+2.52%)
Jan 26, 2006 39.23 39.38 38.51 39.13 385,900 +0.03(+0.08%)
Jan 25, 2006 38.68 39.10 38.38 39.10 494,800 +0.50(+1.28%)
Jan 24, 2006 38.50 39.55 37.93 38.60 1,773,600 +2.77(+7.73%)
Jan 23, 2006 35.44 35.91 35.35 35.84 457,500 +0.38(+1.06%)
Jan 20, 2006 36.22 36.34 35.35 35.46 270,600 -0.74(-2.04%)
Jan 19, 2006 35.74 36.26 35.49 36.20 262,900 +0.59(+1.64%)
Jan 18, 2006 35.67 36.08 35.50 35.62 234,900 -0.28(-0.78%)
Jan 17, 2006 36.15 36.31 35.52 35.90 374,200 -0.31(-0.86%)
Jan 13, 2006 36.03 36.49 36.03 36.20 209,800 +0.22(+0.61%)
Jan 12, 2006 36.30 36.65 35.92 35.98 240,700 -0.32(-0.88%)
Jan 11, 2006 36.22 36.34 35.91 36.30 341,600 +0.09(+0.23%)
Jan 10, 2006 35.62 36.42 35.60 36.22 443,700 +0.40(+1.12%)
Jan 09, 2006 35.45 35.99 35.44 35.82 354,300 +0.38(+1.06%)
Jan 06, 2006 35.08 35.68 34.95 35.45 337,900 +0.80(+2.32%)
Jan 05, 2006 34.73 35.12 34.56 34.64 245,500 -0.02(-0.04%)
Jan 04, 2006 34.46 34.66 34.27 34.66 329,300 +0.15(+0.43%)
Jan 03, 2006 34.40 34.62 33.90 34.51 481,400 +0.57(+1.68%)
Dec 30, 2005 34.19 34.19 33.61 33.94 156,900 -0.30(-0.88%)
Dec 29, 2005 34.28 34.48 34.17 34.23 140,900 -0.04(-0.12%)
Dec 28, 2005 34.05 34.45 34.03 34.27 172,500 +0.35(+1.03%)
Dec 27, 2005 34.42 34.65 33.80 33.92 316,900 -0.46(-1.34%)
Dec 23, 2005 34.44 34.70 34.20 34.38 169,900 -0.07(-0.20%)
Dec 22, 2005 34.45 34.65 34.30 34.45 516,200 +0.92(+2.76%)
Dec 21, 2005 33.10 33.53 33.10 33.53 331,800 +0.50(+1.50%)
Dec 20, 2005 32.78 33.41 32.56 33.03 183,300 +0.22(+0.67%)
Dec 19, 2005 33.30 33.30 32.71 32.81 301,800 -0.53(-1.59%)
Dec 16, 2005 33.50 33.83 33.29 33.34 345,600 -0.11(-0.31%)
Dec 15, 2005 33.25 33.50 33.01 33.45 483,500 -0.06(-0.18%)
Dec 14, 2005 33.30 33.66 33.17 33.51 181,000 +0.27(+0.81%)
Dec 13, 2005 33.00 33.73 32.88 33.24 338,600 +0.22(+0.65%)
Dec 12, 2005 32.81 33.14 32.76 33.02 458,100 +0.34(+1.04%)
Dec 09, 2005 32.73 32.75 32.30 32.69 212,500 -0.04(-0.14%)
Dec 08, 2005 32.27 32.88 32.27 32.73 359,700 +0.55(+1.72%)
Dec 07, 2005 32.17 32.17 31.70 32.17 327,700 -0.08(-0.23%)
Dec 06, 2005 32.48 32.69 32.20 32.25 208,600 -0.16(-0.48%)
Dec 05, 2005 32.59 32.60 32.34 32.41 178,800 -0.48(-1.46%)
Dec 02, 2005 32.98 32.98 32.49 32.88 247,300 -0.14(-0.42%)
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.