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 30, 2014 54.74 55.12 54.66 55.07 737,635 +0.32(+0.58%)
May 29, 2014 54.76 54.88 54.36 54.75 1,115,707 +0.13(+0.24%)
May 28, 2014 54.53 54.99 54.31 54.62 2,050,733 +0.10(+0.18%)
May 27, 2014 53.59 54.56 53.50 54.52 1,470,230 +1.17(+2.19%)
May 23, 2014 53.03 53.35 53.35 53.35 771,100 +0.25(+0.47%)
May 22, 2014 53.10 53.21 52.69 53.10 1,025,622 +0.05(+0.09%)
May 21, 2014 53.02 53.21 52.73 53.05 1,212,390 +0.13(+0.25%)
May 20, 2014 53.18 53.57 52.57 52.92 1,028,645 -0.41(-0.77%)
May 19, 2014 53.25 53.61 53.18 53.33 1,289,010 +0.05(+0.09%)
May 16, 2014 54.00 54.01 53.14 53.28 1,182,769 -0.57(-1.06%)
May 15, 2014 54.48 54.55 52.57 53.85 2,838,786 -0.63(-1.16%)
May 14, 2014 55.84 55.99 54.43 54.48 1,313,929 -1.37(-2.45%)
May 13, 2014 56.42 56.62 55.81 55.85 1,087,561 -0.41(-0.73%)
May 12, 2014 56.38 56.62 55.95 56.26 1,327,741 +0.13(+0.23%)
May 09, 2014 56.57 56.76 56.07 56.13 1,067,268 -0.44(-0.78%)
May 08, 2014 56.87 57.31 56.23 56.57 805,805 -0.50(-0.88%)
May 07, 2014 56.84 57.12 56.36 57.07 1,658,165 +0.43(+0.76%)
May 06, 2014 56.67 57.10 56.57 56.64 1,667,125 -0.01(-0.02%)
May 05, 2014 56.58 57.03 56.13 56.65 2,720,758 -0.13(-0.23%)
May 02, 2014 58.04 58.50 56.68 56.78 3,309,450 -1.30(-2.24%)
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.