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, 2009 39.91 41.42 39.83 40.98 1,855,252 +0.91(+2.27%)
Jul 30, 2009 40.20 40.67 39.54 40.07 2,373,553 +0.50(+1.26%)
Jul 29, 2009 39.04 39.93 38.80 39.57 3,345,276 -0.69(-1.71%)
Jul 28, 2009 40.10 40.86 39.62 40.26 4,679,718 -3.01(-6.96%)
Jul 27, 2009 42.83 43.43 42.44 43.27 1,451,325 +0.99(+2.34%)
Jul 24, 2009 41.69 42.51 41.15 42.28 230 +0.27(+0.64%)
Jul 23, 2009 40.50 42.26 40.37 42.01 1,857,121 +1.64(+4.06%)
Jul 22, 2009 40.04 40.59 39.86 40.37 1,470,048 -0.21(-0.52%)
Jul 21, 2009 41.36 42.15 40.15 40.58 1,399,845 -0.38(-0.93%)
Jul 20, 2009 40.58 41.35 40.12 40.96 1,333,191 +0.97(+2.43%)
Jul 17, 2009 39.96 40.24 39.51 39.99 1,295,604 -0.16(-0.40%)
Jul 16, 2009 39.51 40.34 39.18 40.15 1,127,803 +0.48(+1.21%)
Jul 15, 2009 39.18 39.93 39.18 39.67 1,461,195 +1.15(+2.99%)
Jul 14, 2009 38.28 38.77 38.03 38.52 1,087,776 +0.50(+1.32%)
Jul 13, 2009 37.23 38.02 37.19 38.02 1,264,586 +0.74(+1.98%)
Jul 10, 2009 37.55 37.57 36.92 37.28 1,477,073 -0.74(-1.95%)
Jul 09, 2009 37.46 38.45 37.28 38.02 1,683,649 +1.07(+2.90%)
Jul 08, 2009 38.00 38.40 36.18 36.95 2,959,140 -0.86(-2.27%)
Jul 07, 2009 39.02 39.23 37.64 37.81 1,963,622 -0.64(-1.66%)
Jul 06, 2009 39.84 39.86 37.90 38.45 2,581,720 -1.59(-3.97%)
Jul 02, 2009 41.15 41.15 40.04 40.04 1,394,987 -1.76(-4.21%)
Jul 01, 2009 42.20 43.33 41.70 41.80 1,273,579 -0.29(-0.69%)
Jun 30, 2009 42.33 43.24 41.50 42.09 1,587,715 -0.45(-1.06%)
Jun 29, 2009 41.56 42.70 41.35 42.54 1,602,235 +1.17(+2.83%)
Jun 26, 2009 42.15 42.80 41.19 41.37 1,790,113 -1.21(-2.84%)
Jun 25, 2009 41.84 42.70 41.77 42.58 1,160,089 +1.38(+3.35%)
Jun 24, 2009 41.46 42.40 40.87 41.20 1,597,199 +0.24(+0.59%)
Jun 23, 2009 39.58 41.09 39.58 40.96 1,573,062 +1.49(+3.78%)
Jun 22, 2009 41.70 41.70 39.40 39.47 2,361,574 -2.80(-6.62%)
Jun 19, 2009 42.99 43.06 42.02 42.27 1,716,709 +0.11(+0.26%)
Jun 18, 2009 42.48 42.70 41.70 42.16 1,334,252 -0.42(-0.99%)
Jun 17, 2009 42.20 42.89 41.52 42.58 1,926,072 +0.18(+0.42%)
Jun 16, 2009 43.13 44.13 42.26 42.40 1,352,818 -0.45(-1.05%)
Jun 15, 2009 43.30 43.50 42.46 42.85 1,248,967 -1.48(-3.34%)
Jun 12, 2009 43.94 44.33 43.31 44.33 1,512,701 +0.02(+0.05%)
Jun 11, 2009 45.07 45.47 44.17 44.31 1,948,271 -0.75(-1.66%)
Jun 10, 2009 45.70 45.77 44.05 45.06 2,286,675 +0.08(+0.18%)
Jun 09, 2009 42.89 45.19 42.86 44.98 2,189,983 +2.26(+5.29%)
Jun 08, 2009 42.34 43.11 41.80 42.72 2,033,151 -0.90(-2.06%)
Jun 05, 2009 44.86 45.10 42.92 43.62 3,283,283 -0.54(-1.22%)
Jun 04, 2009 43.53 44.20 42.55 44.16 2,791,786 +0.98(+2.27%)
Jun 03, 2009 44.89 44.89 42.45 43.18 2,302,918 -1.70(-3.79%)
Jun 02, 2009 45.00 46.21 44.74 44.88 2,231,927 -0.56(-1.23%)
Jun 01, 2009 43.88 46.31 43.57 45.44 3,084,307 +2.54(+5.92%)
May 29, 2009 41.43 42.95 41.39 42.90 2,380,413 +1.72(+4.18%)
May 28, 2009 41.35 41.90 39.92 41.18 2,064,321 +0.51(+1.25%)
May 27, 2009 40.26 41.93 40.05 40.67 2,978,176 +0.28(+0.69%)
May 26, 2009 38.25 40.45 37.67 40.39 2,093,353 +2.03(+5.29%)
May 22, 2009 38.99 39.27 38.19 38.36 1,513,477 -0.59(-1.51%)
May 21, 2009 39.22 39.52 38.09 38.95 2,514,623 -0.55(-1.39%)
May 20, 2009 40.19 40.98 39.26 39.50 2,848,355 -0.21(-0.53%)
May 19, 2009 40.30 40.30 39.08 39.71 2,462,344 -0.22(-0.55%)
May 18, 2009 39.06 39.93 38.96 39.93 2,506,256 +1.35(+3.50%)
May 15, 2009 39.60 40.73 38.10 38.58 2,134,740 -1.25(-3.14%)
May 14, 2009 39.01 40.51 38.96 39.83 2,226,066 +0.87(+2.23%)
May 13, 2009 39.19 40.58 38.23 38.96 6,015,814 +0.64(+1.67%)
May 12, 2009 40.24 40.94 38.07 38.32 4,006,470 -1.48(-3.72%)
May 11, 2009 41.46 41.63 39.60 39.80 2,270,324 -2.57(-6.07%)
May 08, 2009 42.08 43.28 41.08 42.37 2,350,875 +0.78(+1.88%)
May 07, 2009 43.23 43.69 40.77 41.59 2,663,033 -1.02(-2.39%)
May 06, 2009 41.86 43.45 41.40 42.61 3,689,303 +1.04(+2.50%)
May 05, 2009 41.16 41.78 40.16 41.57 2,128,332 +0.37(+0.90%)
May 04, 2009 38.74 41.44 38.16 41.20 3,541,337 +3.09(+8.11%)
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.