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 29, 2005 29.60 29.71 29.30 29.44 352,400 -0.24(-0.83%)
Jul 28, 2005 29.50 29.84 29.18 29.68 365,000 +0.31(+1.06%)
Jul 27, 2005 29.55 29.55 29.14 29.38 670,300 -0.23(-0.79%)
Jul 26, 2005 28.38 29.92 28.38 29.61 1,403,200 +1.61(+5.75%)
Jul 25, 2005 28.46 28.64 27.93 28.00 237,400 -0.59(-2.06%)
Jul 22, 2005 28.62 28.92 28.27 28.59 217,900 -0.17(-0.59%)
Jul 21, 2005 28.79 29.07 28.61 28.76 410,800 +0.08(+0.26%)
Jul 20, 2005 28.48 28.88 28.48 28.68 207,300 +0.20(+0.70%)
Jul 19, 2005 28.11 28.73 28.03 28.48 184,800 +0.31(+1.10%)
Jul 18, 2005 28.73 28.89 28.11 28.18 229,100 -0.59(-2.07%)
Jul 15, 2005 28.31 28.78 28.25 28.77 245,400 +0.46(+1.62%)
Jul 14, 2005 28.36 28.50 27.99 28.31 305,900 -0.02(-0.05%)
Jul 13, 2005 28.27 28.45 28.18 28.32 208,400 +0.08(+0.28%)
Jul 12, 2005 28.50 28.50 28.05 28.25 301,900 -0.26(-0.91%)
Jul 11, 2005 28.13 28.55 28.10 28.50 343,400 +0.38(+1.33%)
Jul 08, 2005 28.15 28.28 27.72 28.13 459,500 -0.10(-0.34%)
Jul 07, 2005 28.18 28.25 27.50 28.23 1,141,300 -0.40(-1.41%)
Jul 06, 2005 28.88 29.20 28.40 28.63 558,200 -0.17(-0.57%)
Jul 05, 2005 28.24 28.81 28.14 28.80 267,300 +0.57(+2.02%)
Jul 01, 2005 28.25 28.50 28.04 28.23 549,300 +0.10(+0.34%)
Jun 30, 2005 27.91 28.40 27.91 28.13 747,600 +0.22(+0.79%)
Jun 29, 2005 27.38 28.04 27.38 27.91 611,600 +0.65(+2.38%)
Jun 28, 2005 26.80 27.27 26.80 27.26 358,800 +0.54(+2.00%)
Jun 27, 2005 26.38 26.77 26.27 26.73 233,100 +0.08(+0.28%)
Jun 24, 2005 26.95 27.14 26.46 26.65 212,500 -0.30(-1.11%)
Jun 23, 2005 27.07 27.31 26.91 26.95 293,100 -0.20(-0.72%)
Jun 22, 2005 27.23 27.43 26.86 27.14 268,800 -0.09(-0.33%)
Jun 21, 2005 27.31 27.31 26.90 27.23 206,300 -0.07(-0.27%)
Jun 20, 2005 27.25 27.35 27.06 27.31 214,300 -0.13(-0.47%)
Jun 17, 2005 27.88 28.62 27.41 27.44 892,700 -0.09(-0.33%)
Jun 16, 2005 27.26 27.55 27.07 27.53 123,500 +0.28(+1.01%)
Jun 15, 2005 27.21 27.34 27.05 27.25 176,900 +0.02(+0.06%)
Jun 14, 2005 26.90 27.34 26.88 27.24 193,200 +0.34(+1.26%)
Jun 13, 2005 26.95 27.00 26.71 26.90 183,900 -0.16(-0.57%)
Jun 10, 2005 26.81 27.37 26.75 27.05 400,000 +0.29(+1.08%)
Jun 09, 2005 26.23 26.77 26.04 26.77 345,600 +0.42(+1.59%)
Jun 08, 2005 26.39 26.54 26.23 26.34 251,300 -0.04(-0.15%)
Jun 07, 2005 26.34 26.54 26.32 26.39 357,200 +0.02(+0.08%)
Jun 06, 2005 26.07 26.38 26.00 26.36 217,300 +0.31(+1.19%)
Jun 03, 2005 26.34 26.41 25.88 26.05 416,100 -0.28(-1.06%)
Jun 02, 2005 26.38 26.45 26.30 26.34 317,600 -0.12(-0.47%)
Jun 01, 2005 26.18 26.50 26.08 26.46 374,000 +0.17(+0.65%)
May 31, 2005 26.25 26.65 26.25 26.29 240,200 -0.05(-0.21%)
May 27, 2005 26.61 26.68 26.26 26.34 142,500 -0.34(-1.26%)
May 26, 2005 26.29 26.88 26.29 26.68 222,800 +0.52(+1.99%)
May 25, 2005 26.57 26.57 26.07 26.16 152,700 -0.38(-1.41%)
May 24, 2005 26.55 26.66 26.32 26.54 230,600 -0.37(-1.38%)
May 23, 2005 26.72 26.99 26.72 26.91 124,900 +0.22(+0.82%)
May 20, 2005 26.79 26.79 26.49 26.68 180,400 -0.11(-0.39%)
May 19, 2005 26.85 26.93 26.62 26.79 214,600 -0.06(-0.22%)
May 18, 2005 26.50 27.09 26.43 26.85 381,800 +0.39(+1.45%)
May 17, 2005 26.30 26.49 26.15 26.46 170,500 +0.07(+0.27%)
May 16, 2005 25.90 26.55 25.90 26.39 316,500 +0.53(+2.05%)
May 13, 2005 26.38 26.41 25.55 25.86 395,100 -0.51(-1.92%)
May 12, 2005 26.77 26.77 26.28 26.37 375,100 -0.40(-1.51%)
May 11, 2005 26.62 26.82 26.54 26.77 372,900 +0.15(+0.58%)
May 10, 2005 26.23 26.73 26.00 26.62 513,800 +0.39(+1.49%)
May 09, 2005 25.50 26.31 25.50 26.23 769,800 +0.71(+2.76%)
May 06, 2005 24.50 25.68 24.43 25.52 438,200 +0.98(+4.01%)
May 05, 2005 24.30 24.73 24.24 24.54 235,400 +0.16(+0.68%)
May 04, 2005 24.07 24.42 23.82 24.38 329,800 +0.31(+1.29%)
May 03, 2005 24.49 24.50 24.05 24.07 497,400 -0.54(-2.21%)
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.