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 (%)
Jul 31, 2002 17.25 17.60 16.88 17.34 768,500 +0.09(+0.52%)
Jul 30, 2002 16.85 17.50 16.25 17.25 468,600 +0.33(+1.95%)
Jul 29, 2002 16.00 17.00 15.95 16.93 306,000 +1.20(+7.63%)
Jul 26, 2002 15.65 15.82 15.45 15.72 221,800 +0.05(+0.35%)
Jul 25, 2002 15.43 16.08 14.88 15.67 309,300 +0.24(+1.56%)
Jul 24, 2002 14.40 15.55 14.10 15.43 394,500 +0.69(+4.68%)
Jul 23, 2002 14.75 15.15 14.41 14.74 355,600 -0.02(-0.14%)
Jul 22, 2002 15.52 15.70 14.68 14.76 454,500 -0.81(-5.23%)
Jul 19, 2002 15.75 15.95 15.19 15.57 334,200 -0.55(-3.44%)
Jul 17, 2002 15.93 16.68 15.86 16.13 451,300 -0.34(-2.03%)
Jul 12, 2002 16.15 16.75 16.10 16.46 329,900 +0.29(+1.79%)
Jul 11, 2002 16.12 16.30 15.38 16.18 641,000 +0.11(+0.68%)
Jul 10, 2002 16.99 17.20 16.05 16.07 330,900 -0.91(-5.39%)
Jul 09, 2002 17.45 17.45 16.98 16.98 209,800 -0.46(-2.67%)
Jul 08, 2002 17.50 17.50 17.45 17.45 413,600 -0.16(-0.88%)
Jul 05, 2002 16.99 17.62 16.98 17.60 109,000 +0.84(+5.01%)
Jul 04, 2002 17.40 17.50 16.38 16.76 3,030,000 +0.00(+0.00%)
Jul 03, 2002 17.40 17.50 16.38 16.76 384,600 -0.76(-4.37%)
Jul 02, 2002 17.32 17.52 17.00 17.52 321,200 +0.07(+0.43%)
Jul 01, 2002 17.32 17.74 17.28 17.45 194,200 +0.06(+0.35%)
Jun 28, 2002 17.25 17.45 17.05 17.39 616,000 +0.14(+0.84%)
Jun 27, 2002 17.52 17.80 17.20 17.25 360,800 -0.19(-1.09%)
Jun 26, 2002 17.38 17.50 16.70 17.43 325,000 -0.29(-1.64%)
Jun 25, 2002 17.91 18.04 17.45 17.73 368,500 -0.43(-2.40%)
Jun 21, 2002 18.68 18.80 18.40 18.16 251,500 -0.65(-3.46%)
Jun 20, 2002 18.80 19.16 18.78 18.81 124,800 +0.01(+0.08%)
Jun 19, 2002 18.75 19.38 18.75 18.80 280,100 +0.14(+0.75%)
Jun 18, 2002 19.04 19.25 18.43 18.66 271,400 -0.38(-1.97%)
Jun 17, 2002 18.70 19.17 18.70 19.03 183,200 +0.51(+2.73%)
Jun 14, 2002 18.25 18.85 17.80 18.52 189,500 -0.20(-1.04%)
Jun 12, 2002 18.70 18.95 18.57 18.72 255,500 -0.15(-0.79%)
Jun 11, 2002 18.88 18.97 18.84 18.87 216,800 -0.00(-0.03%)
Jun 10, 2002 18.85 19.00 18.70 18.88 184,200 +0.14(+0.72%)
Jun 07, 2002 18.25 18.90 18.15 18.74 245,500 +0.49(+2.68%)
Jun 06, 2002 18.29 18.55 18.07 18.25 157,800 -0.09(-0.49%)
Jun 05, 2002 18.00 18.41 18.00 18.34 181,400 -0.86(-4.45%)
May 31, 2002 19.12 19.30 19.11 19.20 223,900 -0.28(-1.44%)
May 28, 2002 19.60 19.70 19.35 19.48 138,900 -0.12(-0.61%)
May 27, 2002 19.90 20.23 19.57 19.59 175,600 +0.00(+0.00%)
May 24, 2002 19.90 20.23 19.57 19.59 173,700 -0.40(-2.00%)
May 23, 2002 19.41 20.05 19.40 20.00 2,450,000 +0.59(+3.04%)
May 22, 2002 19.68 19.86 19.25 19.41 348,900 -0.33(-1.70%)
May 21, 2002 20.15 20.21 19.66 19.74 216,900 -0.53(-2.61%)
May 20, 2002 20.45 20.70 20.25 20.27 135,600 -0.25(-1.24%)
May 17, 2002 20.15 20.54 20.10 20.52 116,000 +0.38(+1.86%)
May 16, 2002 20.55 20.55 20.05 20.15 218,100 -0.40(-1.95%)
May 15, 2002 20.50 20.62 20.35 20.55 292,300 +0.05(+0.24%)
May 14, 2002 20.50 20.70 20.25 20.50 494,000 +0.00(+0.00%)
May 13, 2002 20.75 21.05 20.50 20.50 229,600 -0.20(-0.94%)
May 10, 2002 21.36 21.36 20.60 20.70 213,900 -0.43(-2.01%)
May 09, 2002 21.24 21.32 20.93 21.12 276,800 -0.17(-0.80%)
May 08, 2002 21.25 21.45 20.77 21.29 537,300 +0.79(+3.85%)
May 07, 2002 20.11 20.54 20.11 20.50 333,400 +0.39(+1.96%)
May 06, 2002 20.12 20.25 20.10 20.11 125,800 -0.02(-0.12%)
May 03, 2002 20.25 20.30 20.02 20.13 129,700 -0.10(-0.47%)
May 02, 2002 20.01 20.33 20.00 20.23 168,400 +0.19(+0.95%)
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.