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 (%)
May 31, 2012 36.07 36.11 35.16 35.52 1,845,839 -0.57(-1.58%)
May 30, 2012 36.94 36.94 35.95 36.09 1,216,221 -1.35(-3.61%)
May 29, 2012 37.31 37.71 37.22 37.44 828,495 +0.48(+1.30%)
May 25, 2012 37.00 37.30 36.80 36.96 729,461 -0.07(-0.19%)
May 24, 2012 37.04 37.16 36.49 37.03 932,937 +0.04(+0.11%)
May 23, 2012 36.16 37.08 35.84 36.99 1,041,207 +0.47(+1.29%)
May 22, 2012 37.14 37.37 36.25 36.52 1,051,701 -0.44(-1.19%)
May 21, 2012 36.10 37.15 36.09 36.96 1,153,983 +0.82(+2.27%)
May 18, 2012 36.68 36.76 36.00 36.14 1,188,360 -0.31(-0.85%)
May 17, 2012 37.15 37.35 36.45 36.45 1,473,533 -0.68(-1.83%)
May 16, 2012 37.97 38.10 37.13 37.13 1,552,942 -0.46(-1.22%)
May 15, 2012 37.90 38.42 37.47 37.59 1,284,414 -0.66(-1.73%)
May 14, 2012 38.25 38.66 38.21 38.25 666,052 -0.61(-1.57%)
May 11, 2012 38.71 39.36 38.52 38.86 757,058 -0.12(-0.31%)
May 10, 2012 39.77 39.97 38.84 38.98 1,156,297 -0.31(-0.79%)
May 09, 2012 38.15 39.58 38.11 39.29 1,497,242 +0.15(+0.38%)
May 08, 2012 39.01 39.24 38.29 39.14 1,158,407 -0.15(-0.38%)
May 07, 2012 39.46 39.95 39.07 39.29 1,054,191 -0.26(-0.66%)
May 04, 2012 40.55 40.80 39.20 39.55 1,822,717 -1.36(-3.32%)
May 03, 2012 41.74 41.74 40.58 40.91 2,180,973 -0.89(-2.13%)
May 02, 2012 41.67 42.01 41.07 41.80 1,510,102 -0.06(-0.14%)
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.