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, 2019 84.20 84.72 82.06 82.51 1,211,544 -1.73(-2.05%)
Jul 30, 2019 83.60 84.46 83.41 84.24 815,077 +0.06(+0.07%)
Jul 29, 2019 85.00 85.04 84.04 84.18 673,476 -0.78(-0.92%)
Jul 26, 2019 84.62 85.11 84.56 84.96 546,400 +0.46(+0.54%)
Jul 25, 2019 85.60 85.60 84.42 84.50 600,743 -1.15(-1.34%)
Jul 24, 2019 84.62 85.66 84.07 85.65 604,440 +0.72(+0.85%)
Jul 23, 2019 84.57 84.93 83.78 84.93 524,779 +0.80(+0.95%)
Jul 22, 2019 83.90 84.66 83.90 84.13 439,008 +0.22(+0.26%)
Jul 19, 2019 84.25 84.79 83.90 83.91 793,600 -0.03(-0.04%)
Jul 18, 2019 84.56 84.56 83.39 83.94 731,396 -0.80(-0.94%)
Jul 17, 2019 85.75 85.85 84.61 84.74 701,812 -1.01(-1.18%)
Jul 16, 2019 84.95 85.83 84.80 85.75 706,327 +0.96(+1.13%)
Jul 15, 2019 85.35 85.43 84.60 84.79 1,299,903 -0.42(-0.49%)
Jul 12, 2019 84.31 85.49 84.31 85.21 1,031,000 +1.16(+1.38%)
Jul 11, 2019 84.04 84.10 83.16 84.05 677,970 +0.23(+0.27%)
Jul 10, 2019 84.39 84.48 83.61 83.82 467,318 -0.18(-0.21%)
Jul 09, 2019 82.99 84.16 82.54 84.00 733,362 +0.45(+0.54%)
Jul 08, 2019 84.41 84.41 83.51 83.55 983,232 -1.16(-1.37%)
Jul 05, 2019 84.26 84.74 83.56 84.71 663,600 -0.08(-0.09%)
Jul 03, 2019 84.50 84.86 83.74 84.79 500,100 +0.41(+0.49%)
Jul 02, 2019 84.82 84.93 83.81 84.38 909,672 -0.42(-0.50%)
Jul 01, 2019 85.12 85.14 84.04 84.80 1,089,053 +0.41(+0.49%)
Jun 28, 2019 84.24 84.52 83.58 84.39 1,294,900 +0.38(+0.45%)
Jun 27, 2019 83.18 84.12 83.00 84.01 1,633,672 +1.20(+1.45%)
Jun 26, 2019 83.00 83.17 82.46 82.81 1,251,426 +0.49(+0.60%)
Jun 25, 2019 82.20 82.60 81.25 82.32 872,717 +0.34(+0.41%)
Jun 24, 2019 82.30 82.83 81.87 81.98 864,970 -0.33(-0.40%)
Jun 21, 2019 81.97 82.38 81.25 82.31 2,319,800 +0.41(+0.50%)
Jun 20, 2019 81.60 82.48 81.21 81.90 1,059,497 +1.27(+1.58%)
Jun 19, 2019 80.00 80.75 79.74 80.63 866,580 +0.77(+0.96%)
Jun 18, 2019 78.85 79.98 78.50 79.86 749,219 +1.66(+2.12%)
Jun 17, 2019 78.62 78.81 78.12 78.20 419,848 -0.10(-0.13%)
Jun 14, 2019 78.17 78.68 77.91 78.30 660,700 -0.03(-0.04%)
Jun 13, 2019 78.54 78.83 77.99 78.33 521,415 +0.49(+0.63%)
Jun 12, 2019 78.02 78.52 77.49 77.84 905,083 -0.53(-0.68%)
Jun 11, 2019 80.65 80.85 78.03 78.37 999,243 -1.77(-2.21%)
Jun 10, 2019 79.97 80.98 79.88 80.14 784,292 +0.74(+0.93%)
Jun 07, 2019 79.95 80.47 79.24 79.40 716,200 -0.23(-0.29%)
Jun 06, 2019 80.00 80.06 79.16 79.63 576,378 -0.41(-0.51%)
Jun 05, 2019 79.07 80.18 78.89 80.04 938,166 +1.12(+1.42%)
Jun 04, 2019 77.44 79.31 77.41 78.92 946,100 +2.07(+2.69%)
Jun 03, 2019 75.55 76.93 75.50 76.85 1,151,737 +1.56(+2.07%)
May 31, 2019 74.21 75.29 73.73 75.29 1,063,200 +0.10(+0.13%)
May 30, 2019 74.01 75.48 73.98 75.19 940,448 +1.32(+1.79%)
May 29, 2019 74.23 74.83 73.08 73.87 1,010,166 -0.84(-1.12%)
May 28, 2019 76.18 76.18 74.71 74.71 1,294,647 -1.14(-1.50%)
May 24, 2019 75.76 76.03 75.23 75.85 707,200 +0.65(+0.86%)
May 23, 2019 75.95 75.95 74.71 75.20 837,815 -1.58(-2.06%)
May 22, 2019 76.93 77.27 76.56 76.78 527,939 -0.70(-0.90%)
May 21, 2019 76.60 77.51 76.53 77.48 545,255 +1.41(+1.85%)
May 20, 2019 76.25 76.72 75.96 76.07 823,043 -0.47(-0.61%)
May 17, 2019 76.65 77.65 76.53 76.54 556,500 -0.96(-1.24%)
May 16, 2019 77.13 78.00 77.05 77.50 684,497 +0.69(+0.90%)
May 15, 2019 75.82 77.20 75.51 76.81 661,164 +0.32(+0.42%)
May 14, 2019 75.83 77.25 75.83 76.49 946,819 +0.68(+0.90%)
May 13, 2019 77.18 77.86 75.49 75.81 1,542,068 -2.85(-3.62%)
May 10, 2019 78.25 79.08 77.03 78.66 752,800 +0.03(+0.04%)
May 09, 2019 78.50 79.23 77.68 78.63 976,570 -0.40(-0.51%)
May 08, 2019 78.57 80.44 78.23 79.03 1,844,777 +0.80(+1.02%)
May 07, 2019 76.43 79.13 75.54 78.23 1,899,740 +1.22(+1.58%)
May 06, 2019 75.69 77.02 75.38 77.01 856,975 +0.00(+0.00%)
May 03, 2019 77.54 77.87 76.95 77.01 1,365,100 +0.27(+0.35%)
May 02, 2019 76.69 77.39 76.07 76.74 1,150,616 -0.85(-1.10%)
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.