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 (%)
Apr 28, 2006 41.00 41.78 40.80 41.35 540,800 +0.34(+0.82%)
Apr 27, 2006 41.40 41.82 40.76 41.02 689,300 -0.69(-1.64%)
Apr 26, 2006 42.52 42.52 41.41 41.70 1,201,800 -0.02(-0.04%)
Apr 25, 2006 46.34 46.34 41.60 41.72 2,402,300 -4.62(-9.97%)
Apr 24, 2006 46.46 46.51 45.85 46.34 524,100 -0.12(-0.27%)
Apr 21, 2006 46.00 46.63 45.66 46.46 568,200 +0.68(+1.49%)
Apr 20, 2006 46.00 46.30 45.30 45.78 319,600 -0.24(-0.53%)
Apr 19, 2006 44.95 46.06 44.70 46.02 587,600 +1.05(+2.33%)
Apr 18, 2006 43.41 45.16 43.41 44.98 376,600 +1.69(+3.89%)
Apr 17, 2006 43.46 43.78 42.97 43.29 211,500 -0.17(-0.39%)
Apr 13, 2006 43.18 43.80 42.70 43.46 252,200 +0.28(+0.65%)
Apr 12, 2006 43.01 43.43 42.76 43.18 300,200 +0.12(+0.28%)
Apr 11, 2006 44.45 44.45 43.05 43.06 547,900 -1.27(-2.86%)
Apr 10, 2006 44.92 44.93 44.23 44.33 418,800 -0.62(-1.39%)
Apr 07, 2006 45.34 45.59 44.40 44.95 443,100 -0.26(-0.58%)
Apr 06, 2006 44.34 45.53 44.34 45.22 668,400 +0.77(+1.73%)
Apr 05, 2006 43.45 44.50 43.29 44.45 308,900 +0.89(+2.04%)
Apr 04, 2006 43.70 43.81 43.26 43.55 247,200 -0.29(-0.65%)
Apr 03, 2006 43.43 44.15 43.07 43.84 399,700 +0.47(+1.08%)
Mar 31, 2006 43.88 44.00 42.88 43.37 284,500 -0.39(-0.88%)
Mar 30, 2006 44.09 44.88 43.62 43.76 386,500 -0.25(-0.57%)
Mar 29, 2006 43.45 44.29 43.45 44.01 357,700 +0.64(+1.48%)
Mar 28, 2006 43.45 43.70 43.01 43.37 412,800 +0.52(+1.20%)
Mar 27, 2006 43.38 43.83 42.69 42.85 440,400 -0.48(-1.11%)
Mar 24, 2006 42.40 43.35 41.82 43.33 527,300 +0.94(+2.22%)
Mar 23, 2006 41.62 42.67 41.31 42.39 368,600 +0.77(+1.85%)
Mar 22, 2006 41.19 41.79 40.77 41.62 424,700 +0.43(+1.06%)
Mar 21, 2006 42.48 42.51 41.05 41.19 559,400 -1.41(-3.32%)
Mar 20, 2006 42.88 43.18 42.41 42.60 301,900 -0.26(-0.61%)
Mar 17, 2006 42.62 43.25 42.44 42.86 363,200 +0.23(+0.54%)
Mar 16, 2006 42.92 43.16 42.38 42.63 341,400 +0.36(+0.85%)
Mar 15, 2006 41.85 42.38 41.53 42.27 375,300 +0.53(+1.26%)
Mar 14, 2006 40.68 41.76 40.31 41.74 408,400 +1.07(+2.63%)
Mar 13, 2006 40.70 41.49 40.58 40.67 330,400 -0.21(-0.50%)
Mar 10, 2006 39.69 41.12 39.61 40.88 673,300 +1.12(+2.82%)
Mar 09, 2006 39.90 40.54 39.76 39.76 715,300 +0.16(+0.40%)
Mar 08, 2006 39.20 39.76 38.59 39.60 787,600 +0.12(+0.32%)
Mar 07, 2006 41.40 41.50 39.20 39.48 1,163,100 -2.95(-6.95%)
Mar 06, 2006 43.06 43.40 42.30 42.42 422,600 -0.39(-0.91%)
Mar 03, 2006 42.74 43.45 42.58 42.81 365,900 -0.05(-0.13%)
Mar 02, 2006 43.23 43.25 42.17 42.87 504,100 -0.60(-1.38%)
Mar 01, 2006 42.95 43.52 42.52 43.47 343,300 +0.60(+1.40%)
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%)
Dec 01, 2005 32.66 33.08 32.60 33.02 231,400 +0.54(+1.66%)
Nov 30, 2005 32.80 33.23 32.38 32.48 273,400 +0.07(+0.22%)
Nov 29, 2005 32.20 33.33 32.20 32.41 206,100 +0.23(+0.73%)
Nov 28, 2005 32.88 32.88 32.05 32.18 167,900 -0.57(-1.74%)
Nov 25, 2005 32.58 32.78 32.41 32.75 39,300 +0.14(+0.43%)
Nov 23, 2005 32.71 32.92 32.38 32.61 141,700 -0.23(-0.69%)
Nov 22, 2005 32.19 32.97 31.91 32.84 284,800 +0.65(+2.02%)
Nov 21, 2005 32.12 32.40 32.05 32.19 180,000 +0.09(+0.28%)
Nov 18, 2005 32.40 32.55 31.93 32.09 259,300 -0.23(-0.71%)
Nov 17, 2005 30.75 32.60 30.75 32.33 597,800 +1.70(+5.53%)
Nov 16, 2005 30.57 30.66 29.98 30.63 309,700 +0.06(+0.21%)
Nov 15, 2005 30.87 31.07 30.35 30.57 367,700 -0.33(-1.07%)
Nov 14, 2005 31.00 31.07 30.68 30.89 265,700 -0.11(-0.34%)
Nov 11, 2005 31.06 31.30 30.95 31.00 192,900 -0.02(-0.05%)
Nov 10, 2005 31.34 31.34 30.70 31.02 333,900 -0.43(-1.37%)
Nov 09, 2005 31.48 31.97 31.25 31.45 291,600 +0.05(+0.14%)
Nov 08, 2005 31.88 31.88 31.23 31.40 397,000 -0.88(-2.71%)
Nov 07, 2005 31.45 32.34 31.93 32.27 530,000 +0.82(+2.62%)
Nov 04, 2005 31.38 31.45 31.00 31.45 420,500 +0.12(+0.40%)
Nov 03, 2005 32.42 32.65 30.79 31.32 875,600 -0.67(-2.09%)
Nov 02, 2005 31.55 32.25 31.41 32.00 643,100 +0.50(+1.57%)
Nov 01, 2005 32.10 32.12 31.26 31.50 599,600 -0.38(-1.18%)
Oct 31, 2005 30.83 32.09 30.83 31.88 545,400 +1.17(+3.81%)
Oct 28, 2005 30.12 30.70 29.90 30.70 268,800 +0.67(+2.23%)
Oct 27, 2005 31.23 31.38 30.04 30.04 372,600 -1.14(-3.66%)
Oct 26, 2005 31.03 31.43 30.91 31.18 362,700 +0.10(+0.31%)
Oct 25, 2005 31.02 31.45 30.77 31.08 630,600 +0.52(+1.70%)
Oct 24, 2005 29.98 30.56 29.77 30.56 523,300 +0.59(+1.97%)
Oct 21, 2005 29.70 30.09 29.54 29.97 267,100 +0.32(+1.10%)
Oct 20, 2005 30.50 30.52 29.49 29.64 458,000 -0.86(-2.80%)
Oct 19, 2005 30.46 30.58 29.91 30.50 614,700 -0.09(-0.28%)
Oct 18, 2005 30.52 30.93 30.28 30.59 560,900 +0.12(+0.39%)
Oct 17, 2005 29.83 30.48 29.83 30.46 313,900 +0.34(+1.11%)
Oct 14, 2005 29.96 30.44 29.54 30.13 241,400 +0.17(+0.57%)
Oct 13, 2005 30.18 30.29 29.35 29.96 305,500 -0.24(-0.79%)
Oct 12, 2005 30.48 30.64 29.98 30.20 364,800 -0.30(-0.98%)
Oct 11, 2005 30.57 30.97 30.30 30.50 310,400 +0.06(+0.20%)
Oct 10, 2005 31.02 31.05 30.39 30.44 282,600 -0.31(-1.01%)
Oct 07, 2005 30.63 31.15 30.43 30.75 515,300 +0.20(+0.64%)
Oct 06, 2005 31.33 31.34 30.30 30.55 557,000 -0.80(-2.57%)
Oct 05, 2005 32.38 32.38 31.31 31.36 581,600 -1.02(-3.15%)
Oct 04, 2005 33.99 33.99 32.33 32.38 1,119,500 -1.61(-4.75%)
Oct 03, 2005 33.95 34.45 33.81 33.99 513,400 +0.29(+0.88%)
Sep 30, 2005 33.38 34.05 33.37 33.70 386,000 +0.40(+1.20%)
Sep 29, 2005 33.34 33.42 32.98 33.30 501,700 +0.07(+0.23%)
Sep 28, 2005 33.27 33.84 33.13 33.23 801,900 +0.23(+0.68%)
Sep 27, 2005 32.01 33.11 31.95 33.00 752,200 +1.12(+3.51%)
Sep 26, 2005 31.95 32.19 31.75 31.88 424,300 -0.07(-0.23%)
Sep 23, 2005 31.95 32.30 31.60 31.95 608,700 -0.09(-0.30%)
Sep 22, 2005 31.50 32.95 31.43 32.05 919,500 +0.83(+2.66%)
Sep 21, 2005 30.65 31.52 30.65 31.22 619,900 +0.54(+1.78%)
Sep 20, 2005 31.19 31.46 30.62 30.68 236,000 -0.45(-1.43%)
Sep 19, 2005 30.98 31.15 30.75 31.12 218,300 +0.19(+0.60%)
Sep 16, 2005 30.98 31.05 30.57 30.93 453,900 -0.07(-0.21%)
Sep 15, 2005 31.07 31.48 30.95 31.00 188,200 -0.07(-0.21%)
Sep 14, 2005 31.32 31.42 30.77 31.07 165,000 -0.26(-0.83%)
Sep 13, 2005 31.45 31.58 30.85 31.32 380,600 -0.19(-0.60%)
Sep 12, 2005 31.71 32.05 31.43 31.52 327,000 -0.15(-0.47%)
Sep 09, 2005 31.11 31.80 31.09 31.66 372,500 +0.67(+2.16%)
Sep 08, 2005 31.63 31.71 30.79 31.00 585,500 -0.58(-1.85%)
Sep 07, 2005 32.02 32.35 31.48 31.58 420,900 -0.20(-0.61%)
Sep 06, 2005 31.12 32.29 31.10 31.77 843,700 +0.88(+2.83%)
Sep 02, 2005 30.94 31.10 30.70 30.90 568,100 -0.15(-0.48%)
Sep 01, 2005 31.04 31.57 30.93 31.05 1,032,800 -0.15(-0.48%)
Aug 31, 2005 29.35 31.40 29.34 31.20 1,538,600 +2.11(+7.27%)
Aug 30, 2005 29.05 29.75 28.96 29.09 330,800 +0.04(+0.12%)
Aug 29, 2005 28.63 29.30 28.52 29.05 260,300 +0.43(+1.48%)
Aug 26, 2005 29.00 29.01 28.21 28.62 223,100 -0.33(-1.14%)
Aug 25, 2005 28.89 29.16 28.68 28.95 177,400 +0.07(+0.24%)
Aug 24, 2005 28.49 29.30 28.41 28.89 352,000 +0.32(+1.10%)
Aug 23, 2005 28.65 28.74 28.23 28.57 239,600 -0.08(-0.28%)
Aug 22, 2005 28.73 28.89 28.50 28.65 296,200 +0.05(+0.17%)
Aug 19, 2005 28.60 28.72 28.07 28.60 533,100 -0.11(-0.38%)
Aug 18, 2005 29.05 29.07 28.60 28.71 595,500 -0.54(-1.83%)
Aug 17, 2005 29.43 29.50 29.23 29.25 278,600 -0.23(-0.80%)
Aug 16, 2005 29.98 29.98 29.34 29.48 220,200 -0.49(-1.63%)
Aug 15, 2005 30.00 30.19 29.74 29.97 197,900 -0.03(-0.10%)
Aug 12, 2005 29.93 30.19 29.57 30.00 296,400 +0.07(+0.25%)
Aug 11, 2005 29.96 30.07 29.70 29.93 293,400 -0.04(-0.13%)
Aug 10, 2005 29.96 30.32 29.83 29.96 285,800 +0.01(+0.03%)
Aug 09, 2005 30.05 30.06 29.70 29.95 584,100 -0.12(-0.40%)
Aug 08, 2005 29.65 30.21 29.64 30.07 627,900 +0.43(+1.43%)
Aug 05, 2005 29.68 29.82 29.60 29.65 540,300 -0.10(-0.34%)
Aug 04, 2005 29.68 29.96 29.50 29.75 319,500 +0.01(+0.03%)
Aug 03, 2005 29.62 29.91 29.46 29.74 175,300 -0.01(-0.03%)
Aug 02, 2005 29.43 29.96 29.42 29.75 410,900 +0.24(+0.81%)
Aug 01, 2005 29.40 29.75 29.40 29.51 268,900 +0.07(+0.24%)
Jul 29, 2005 29.60 29.71 29.30 29.44 352,400 -0.24(-0.83%)
Jul 28, 2005 29.50 29.84 29.18 29.68 365,000 +0.31(+1.06%)
Jul 27, 2005 29.55 29.55 29.14 29.38 670,300 -0.23(-0.79%)
Jul 26, 2005 28.38 29.92 28.38 29.61 1,403,200 +1.61(+5.75%)
Jul 25, 2005 28.46 28.64 27.93 28.00 237,400 -0.59(-2.06%)
Jul 22, 2005 28.62 28.92 28.27 28.59 217,900 -0.17(-0.59%)
Jul 21, 2005 28.79 29.07 28.61 28.76 410,800 +0.08(+0.26%)
Jul 20, 2005 28.48 28.88 28.48 28.68 207,300 +0.20(+0.70%)
Jul 19, 2005 28.11 28.73 28.03 28.48 184,800 +0.31(+1.10%)
Jul 18, 2005 28.73 28.89 28.11 28.18 229,100 -0.59(-2.07%)
Jul 15, 2005 28.31 28.78 28.25 28.77 245,400 +0.46(+1.62%)
Jul 14, 2005 28.36 28.50 27.99 28.31 305,900 -0.02(-0.05%)
Jul 13, 2005 28.27 28.45 28.18 28.32 208,400 +0.08(+0.28%)
Jul 12, 2005 28.50 28.50 28.05 28.25 301,900 -0.26(-0.91%)
Jul 11, 2005 28.13 28.55 28.10 28.50 343,400 +0.38(+1.33%)
Jul 08, 2005 28.15 28.28 27.72 28.13 459,500 -0.10(-0.34%)
Jul 07, 2005 28.18 28.25 27.50 28.23 1,141,300 -0.40(-1.41%)
Jul 06, 2005 28.88 29.20 28.40 28.63 558,200 -0.17(-0.57%)
Jul 05, 2005 28.24 28.81 28.14 28.80 267,300 +0.57(+2.02%)
Jul 01, 2005 28.25 28.50 28.04 28.23 549,300 +0.10(+0.34%)
Jun 30, 2005 27.91 28.40 27.91 28.13 747,600 +0.22(+0.79%)
Jun 29, 2005 27.38 28.04 27.38 27.91 611,600 +0.65(+2.38%)
Jun 28, 2005 26.80 27.27 26.80 27.26 358,800 +0.54(+2.00%)
Jun 27, 2005 26.38 26.77 26.27 26.73 233,100 +0.08(+0.28%)
Jun 24, 2005 26.95 27.14 26.46 26.65 212,500 -0.30(-1.11%)
Jun 23, 2005 27.07 27.31 26.91 26.95 293,100 -0.20(-0.72%)
Jun 22, 2005 27.23 27.43 26.86 27.14 268,800 -0.09(-0.33%)
Jun 21, 2005 27.31 27.31 26.90 27.23 206,300 -0.07(-0.27%)
Jun 20, 2005 27.25 27.35 27.06 27.31 214,300 -0.13(-0.47%)
Jun 17, 2005 27.88 28.62 27.41 27.44 892,700 -0.09(-0.33%)
Jun 16, 2005 27.26 27.55 27.07 27.53 123,500 +0.28(+1.01%)
Jun 15, 2005 27.21 27.34 27.05 27.25 176,900 +0.02(+0.06%)
Jun 14, 2005 26.90 27.34 26.88 27.24 193,200 +0.34(+1.26%)
Jun 13, 2005 26.95 27.00 26.71 26.90 183,900 -0.16(-0.57%)
Jun 10, 2005 26.81 27.37 26.75 27.05 400,000 +0.29(+1.08%)
Jun 09, 2005 26.23 26.77 26.04 26.77 345,600 +0.42(+1.59%)
Jun 08, 2005 26.39 26.54 26.23 26.34 251,300 -0.04(-0.15%)
Jun 07, 2005 26.34 26.54 26.32 26.39 357,200 +0.02(+0.08%)
Jun 06, 2005 26.07 26.38 26.00 26.36 217,300 +0.31(+1.19%)
Jun 03, 2005 26.34 26.41 25.88 26.05 416,100 -0.28(-1.06%)
Jun 02, 2005 26.38 26.45 26.30 26.34 317,600 -0.12(-0.47%)
Jun 01, 2005 26.18 26.50 26.08 26.46 374,000 +0.17(+0.65%)
May 31, 2005 26.25 26.65 26.25 26.29 240,200 -0.05(-0.21%)
May 27, 2005 26.61 26.68 26.26 26.34 142,500 -0.34(-1.26%)
May 26, 2005 26.29 26.88 26.29 26.68 222,800 +0.52(+1.99%)
May 25, 2005 26.57 26.57 26.07 26.16 152,700 -0.38(-1.41%)
May 24, 2005 26.55 26.66 26.32 26.54 230,600 -0.37(-1.38%)
May 23, 2005 26.72 26.99 26.72 26.91 124,900 +0.22(+0.82%)
May 20, 2005 26.79 26.79 26.49 26.68 180,400 -0.11(-0.39%)
May 19, 2005 26.85 26.93 26.62 26.79 214,600 -0.06(-0.22%)
May 18, 2005 26.50 27.09 26.43 26.85 381,800 +0.39(+1.45%)
May 17, 2005 26.30 26.49 26.15 26.46 170,500 +0.07(+0.27%)
May 16, 2005 25.90 26.55 25.90 26.39 316,500 +0.53(+2.05%)
May 13, 2005 26.38 26.41 25.55 25.86 395,100 -0.51(-1.92%)
May 12, 2005 26.77 26.77 26.28 26.37 375,100 -0.40(-1.51%)
May 11, 2005 26.62 26.82 26.54 26.77 372,900 +0.15(+0.58%)
May 10, 2005 26.23 26.73 26.00 26.62 513,800 +0.39(+1.49%)
May 09, 2005 25.50 26.31 25.50 26.23 769,800 +0.71(+2.76%)
May 06, 2005 24.50 25.68 24.43 25.52 438,200 +0.98(+4.01%)
May 05, 2005 24.30 24.73 24.24 24.54 235,400 +0.16(+0.68%)
May 04, 2005 24.07 24.42 23.82 24.38 329,800 +0.31(+1.29%)
May 03, 2005 24.49 24.50 24.05 24.07 497,400 -0.54(-2.21%)
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.