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 (%)
Aug 31, 2016 53.18 53.18 52.34 52.69 745,925 -0.79(-1.48%)
Aug 30, 2016 54.75 54.86 53.41 53.48 780,684 -1.27(-2.32%)
Aug 29, 2016 54.40 55.13 54.33 54.75 909,476 +0.27(+0.50%)
Aug 26, 2016 54.63 55.24 54.20 54.48 717,178 +0.13(+0.24%)
Aug 25, 2016 54.04 54.42 53.91 54.35 763,648 +0.24(+0.44%)
Aug 24, 2016 54.39 54.81 53.99 54.11 417,982 -0.53(-0.97%)
Aug 23, 2016 54.22 54.77 54.22 54.64 406,206 +0.55(+1.02%)
Aug 22, 2016 53.61 54.16 53.25 54.09 537,855 +0.36(+0.67%)
Aug 19, 2016 53.83 53.87 53.13 53.73 790,734 -0.24(-0.44%)
Aug 18, 2016 53.38 54.04 53.27 53.97 521,739 +0.69(+1.30%)
Aug 17, 2016 53.78 53.84 53.07 53.28 798,023 -0.41(-0.76%)
Aug 16, 2016 53.93 54.23 53.40 53.69 742,641 -0.56(-1.03%)
Aug 15, 2016 53.75 54.53 53.51 54.25 621,752 +0.74(+1.38%)
Aug 12, 2016 54.22 54.32 53.38 53.51 723,712 -0.90(-1.65%)
Aug 11, 2016 54.47 55.00 53.38 54.41 1,225,461 -0.21(-0.38%)
Aug 10, 2016 55.38 55.50 54.50 54.62 1,237,643 -0.95(-1.71%)
Aug 09, 2016 54.29 55.89 53.53 55.57 1,449,546 +2.18(+4.08%)
Aug 08, 2016 53.92 54.38 53.30 53.39 1,129,811 -0.37(-0.69%)
Aug 05, 2016 53.26 53.94 53.25 53.76 1,176,334 +0.75(+1.41%)
Aug 04, 2016 52.93 53.43 52.78 53.01 576,182 +0.01(+0.02%)
Aug 03, 2016 52.93 53.10 52.50 53.00 642,528 +0.01(+0.02%)
Aug 02, 2016 53.38 53.45 52.69 52.99 805,368 -0.50(-0.93%)
Aug 01, 2016 53.45 53.73 52.87 53.49 619,548 -0.03(-0.06%)
Jul 29, 2016 54.03 54.03 53.30 53.52 598,177 -0.56(-1.04%)
Jul 28, 2016 54.33 54.50 53.65 54.08 400,722 -0.39(-0.72%)
Jul 27, 2016 53.90 54.54 53.77 54.47 837,721 +0.60(+1.11%)
Jul 26, 2016 53.20 53.90 53.12 53.87 525,642 +0.88(+1.66%)
Jul 25, 2016 52.87 53.14 52.66 52.99 414,226 -0.09(-0.17%)
Jul 22, 2016 53.26 53.34 52.89 53.08 750,676 -0.27(-0.51%)
Jul 21, 2016 53.45 53.99 53.04 53.35 647,454 +0.03(+0.06%)
Jul 20, 2016 52.46 53.41 52.05 53.32 588,660 +0.83(+1.58%)
Jul 19, 2016 52.64 52.74 52.18 52.49 510,230 -0.13(-0.25%)
Jul 18, 2016 52.64 53.08 52.20 52.62 749,359 -0.08(-0.15%)
Jul 15, 2016 52.90 53.26 52.54 52.70 614,266 -0.14(-0.26%)
Jul 14, 2016 53.14 53.49 52.81 52.84 635,621 +0.05(+0.09%)
Jul 13, 2016 53.54 53.74 52.58 52.79 627,245 -0.30(-0.57%)
Jul 12, 2016 52.02 53.27 52.02 53.09 1,002,425 +1.24(+2.39%)
Jul 11, 2016 51.53 52.23 51.53 51.85 1,062,886 +0.60(+1.17%)
Jul 08, 2016 50.39 51.36 49.97 51.25 548,414 +1.28(+2.56%)
Jul 07, 2016 49.91 50.45 49.75 49.97 870,274 +0.19(+0.38%)
Jul 06, 2016 48.57 49.81 48.26 49.78 1,022,080 +1.13(+2.32%)
Jul 05, 2016 49.61 49.61 48.14 48.65 1,058,222 -1.09(-2.19%)
Jul 01, 2016 49.90 49.74 49.74 49.74 649,900 -0.07(-0.14%)
Jun 30, 2016 48.89 49.99 48.51 49.81 1,172,093 +1.06(+2.17%)
Jun 29, 2016 48.57 48.97 47.80 48.75 1,112,798 +0.89(+1.86%)
Jun 28, 2016 48.30 48.49 47.14 47.86 1,203,182 +0.21(+0.44%)
Jun 27, 2016 49.20 50.34 47.47 47.65 1,149,643 -2.02(-4.07%)
Jun 24, 2016 49.96 51.45 49.44 49.67 1,802,532 -3.43(-6.46%)
Jun 23, 2016 52.98 53.33 52.70 53.10 858,863 +0.78(+1.49%)
Jun 22, 2016 52.42 52.65 52.17 52.32 447,338 +0.12(+0.23%)
Jun 21, 2016 52.28 52.37 51.79 52.20 589,213 -0.19(-0.36%)
Jun 20, 2016 51.96 52.48 51.91 52.39 711,924 +1.15(+2.24%)
Jun 17, 2016 51.00 51.46 50.81 51.24 1,044,984 +0.27(+0.53%)
Jun 16, 2016 50.70 51.01 50.18 50.97 652,699 -0.06(-0.12%)
Jun 15, 2016 51.28 51.53 50.96 51.03 1,028,418 +0.01(+0.02%)
Jun 14, 2016 50.72 51.09 50.51 51.02 525,556 +0.29(+0.57%)
Jun 13, 2016 51.34 51.62 50.71 50.73 777,050 -0.83(-1.61%)
Jun 10, 2016 51.93 52.10 51.42 51.56 703,671 -0.95(-1.81%)
Jun 09, 2016 52.23 52.55 51.77 52.51 678,075 -0.10(-0.19%)
Jun 08, 2016 51.99 52.99 51.95 52.61 1,164,597 +0.84(+1.62%)
Jun 07, 2016 51.88 52.00 51.55 51.77 619,259 -0.19(-0.37%)
Jun 06, 2016 51.62 51.98 51.39 51.96 840,302 +0.46(+0.89%)
Jun 03, 2016 51.07 51.75 50.49 51.50 1,037,892 +0.72(+1.42%)
Jun 02, 2016 50.66 51.06 50.45 50.78 1,214,573 -0.10(-0.20%)
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.