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 (%)
Mar 31, 2009 39.26 39.55 38.19 38.66 1,536,102 +0.08(+0.21%)
Mar 30, 2009 40.52 40.52 37.58 38.58 2,024,201 -4.16(-9.73%)
Mar 26, 2009 40.07 43.19 40.00 42.74 3,330,744 +3.35(+8.50%)
Mar 25, 2009 39.23 40.91 37.75 39.39 1,772,189 +0.29(+0.74%)
Mar 24, 2009 39.93 40.40 38.72 39.10 1,827,099 -1.63(-4.00%)
Mar 23, 2009 39.24 40.73 39.10 40.73 2,407,680 +3.42(+9.17%)
Mar 20, 2009 39.97 40.06 36.90 37.31 3,024,551 -2.98(-7.40%)
Mar 19, 2009 41.02 41.53 39.71 40.29 2,718,636 -0.03(-0.07%)
Mar 18, 2009 41.47 41.54 38.37 40.32 4,448,801 -1.55(-3.71%)
Mar 17, 2009 39.88 41.87 38.87 41.87 1,907,687 +2.13(+5.36%)
Mar 16, 2009 40.54 41.37 39.26 39.74 2,715,979 -0.61(-1.51%)
Mar 13, 2009 42.06 42.40 39.47 40.35 0 -1.44(-3.45%)
Mar 12, 2009 38.51 41.97 37.50 41.79 4,335,899 +3.53(+9.23%)
Mar 11, 2009 38.56 39.89 36.91 38.26 3,234,800 -0.01(-0.03%)
Mar 10, 2009 34.16 38.41 33.64 38.27 5,104,117 +5.14(+15.51%)
Mar 09, 2009 32.21 34.15 32.00 33.13 3,600,190 +0.42(+1.28%)
Mar 06, 2009 33.09 34.42 31.91 32.71 0 +0.12(+0.37%)
Mar 05, 2009 33.46 33.92 32.22 32.59 3,008,122 -2.08(-6.00%)
Mar 04, 2009 32.83 35.53 32.59 34.67 5,582,032 +4.24(+13.93%)
Mar 02, 2009 33.02 33.36 30.27 30.43 5,096,964 -3.31(-9.81%)
Feb 27, 2009 33.75 35.10 33.01 33.74 0 -0.64(-1.86%)
Feb 26, 2009 35.50 36.13 33.98 34.38 3,852,051 +0.87(+2.60%)
Feb 25, 2009 35.23 35.30 32.75 33.51 3,884,034 -2.00(-5.63%)
Feb 24, 2009 33.60 35.86 32.52 35.51 3,700,238 +1.96(+5.84%)
Feb 23, 2009 36.16 36.57 33.41 33.55 3,372,011 -2.10(-5.89%)
Feb 20, 2009 34.58 36.63 33.70 35.65 0 +0.08(+0.22%)
Feb 19, 2009 37.06 37.89 35.25 35.57 2,703,267 -0.91(-2.49%)
Feb 18, 2009 37.24 37.90 35.27 36.48 4,441,408 -0.21(-0.57%)
Feb 17, 2009 38.43 38.84 36.55 36.69 3,667,117 -3.72(-9.21%)
Feb 13, 2009 40.54 41.37 39.57 40.41 2,433,406 +0.09(+0.22%)
Feb 12, 2009 40.25 40.65 38.26 40.32 3,510,176 -0.76(-1.85%)
Feb 11, 2009 41.32 42.00 40.02 41.08 2,659,954 +0.40(+0.98%)
Feb 10, 2009 42.33 43.97 40.31 40.68 3,489,198 -1.65(-3.90%)
Feb 09, 2009 42.31 43.49 41.16 42.33 2,928,653 +0.29(+0.69%)
Feb 06, 2009 40.03 42.40 39.78 42.04 3,434,937 +2.13(+5.34%)
Feb 05, 2009 37.74 40.65 37.35 39.91 4,007,140 +1.57(+4.09%)
Feb 04, 2009 38.83 40.24 38.02 38.34 2,838,471 +0.04(+0.10%)
Feb 03, 2009 37.97 38.93 37.11 38.30 3,861,391 +0.85(+2.27%)
Feb 02, 2009 37.89 38.61 36.60 37.45 4,209,823 -1.22(-3.15%)
Jan 30, 2009 39.72 40.48 37.81 38.67 0 -1.63(-4.04%)
Jan 29, 2009 42.56 42.56 39.75 40.30 3,792,526 -3.00(-6.93%)
Jan 28, 2009 41.87 44.31 41.18 43.30 3,919,378 +3.20(+7.98%)
Jan 27, 2009 42.52 42.80 39.95 40.10 4,459,140 -0.46(-1.13%)
Jan 26, 2009 41.14 42.62 39.40 40.56 3,305,141 -0.15(-0.37%)
Jan 23, 2009 37.88 41.97 37.56 40.71 4,559,105 +1.81(+4.65%)
Jan 22, 2009 41.50 41.75 37.12 38.90 6,929,091 -5.37(-12.13%)
Jan 21, 2009 43.00 44.43 40.84 44.27 4,459,048 +0.12(+0.27%)
Jan 20, 2009 47.87 47.87 43.22 44.15 3,951,963 -4.21(-8.71%)
Jan 16, 2009 48.98 49.94 45.23 48.36 3,573,666 +1.22(+2.59%)
Jan 15, 2009 44.99 48.01 42.16 47.14 4,074,432 +2.15(+4.78%)
Jan 14, 2009 47.09 47.09 44.07 44.99 2,437,415 -3.06(-6.37%)
Jan 13, 2009 46.05 48.73 45.10 48.05 3,315,207 +1.84(+3.98%)
Jan 12, 2009 51.30 51.49 45.60 46.21 2,831,239 -4.94(-9.66%)
Jan 09, 2009 52.96 53.40 50.80 51.15 2,364,082 -0.55(-1.06%)
Jan 08, 2009 49.14 52.16 48.79 51.70 2,755,521 +2.07(+4.17%)
Jan 07, 2009 53.77 53.77 49.39 49.63 2,829,186 -4.39(-8.13%)
Jan 06, 2009 52.03 54.71 51.66 54.02 3,437,438 +2.95(+5.78%)
Jan 05, 2009 50.34 52.99 49.30 51.07 2,092,547 +0.65(+1.29%)
Jan 02, 2009 48.96 50.63 48.10 50.42 0 +2.32(+4.82%)
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.