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, 2003 22.15 22.30 21.88 21.92 369,500 -0.15(-0.70%)
Jul 30, 2003 21.82 22.12 21.79 22.07 444,800 +0.41(+1.89%)
Jul 29, 2003 21.70 21.93 21.55 21.66 495,000 +0.20(+0.93%)
Jul 28, 2003 20.70 21.75 20.60 21.46 531,300 +0.77(+3.72%)
Jul 25, 2003 20.90 20.97 20.50 20.70 397,800 -0.18(-0.84%)
Jul 24, 2003 20.85 21.24 20.80 20.87 278,700 +0.12(+0.58%)
Jul 23, 2003 20.44 20.80 20.30 20.75 303,000 +0.32(+1.54%)
Jul 22, 2003 20.00 20.47 20.00 20.43 337,700 +0.34(+1.72%)
Jul 21, 2003 20.22 20.25 19.86 20.09 907,000 -0.13(-0.64%)
Jul 18, 2003 20.52 20.68 19.95 20.22 761,800 -0.30(-1.49%)
Jul 17, 2003 21.82 21.82 20.50 20.52 766,000 -1.55(-7.02%)
Jul 16, 2003 22.09 22.20 22.00 22.07 218,800 -0.02(-0.07%)
Jul 15, 2003 22.25 22.45 21.98 22.09 277,300 -0.17(-0.76%)
Jul 14, 2003 22.35 22.45 22.20 22.26 186,400 +0.19(+0.84%)
Jul 11, 2003 21.90 22.19 21.90 22.07 268,100 +0.28(+1.28%)
Jul 10, 2003 21.77 21.84 21.57 21.80 279,700 -0.00(-0.02%)
Jul 09, 2003 21.62 21.90 21.49 21.80 263,900 +0.25(+1.14%)
Jul 08, 2003 21.45 21.70 21.27 21.55 230,500 +0.11(+0.49%)
Jul 07, 2003 21.39 21.55 21.18 21.45 347,900 +0.02(+0.07%)
Jul 03, 2003 21.27 21.48 21.18 21.43 181,800 +0.14(+0.66%)
Jul 02, 2003 21.07 21.30 20.95 21.30 197,300 +0.31(+1.48%)
Jul 01, 2003 21.15 21.17 20.40 20.98 392,400 -0.09(-0.43%)
Jun 30, 2003 20.80 21.29 20.73 21.07 445,700 +0.40(+1.93%)
Jun 27, 2003 20.60 20.98 20.57 20.68 343,300 -0.02(-0.12%)
Jun 26, 2003 20.50 20.88 20.43 20.70 276,800 +0.36(+1.74%)
Jun 25, 2003 20.59 20.74 20.25 20.34 440,100 -0.14(-0.71%)
Jun 24, 2003 20.15 20.57 20.13 20.49 456,600 +0.34(+1.69%)
Jun 23, 2003 20.00 20.17 19.87 20.15 307,100 +0.20(+1.00%)
Jun 20, 2003 20.62 20.62 19.92 19.95 302,800 -0.37(-1.82%)
Jun 19, 2003 20.50 20.54 20.30 20.32 390,300 -0.28(-1.36%)
Jun 18, 2003 20.30 20.75 20.25 20.60 561,700 +0.30(+1.45%)
Jun 17, 2003 20.08 20.48 19.89 20.30 417,100 +0.35(+1.75%)
Jun 16, 2003 19.75 20.07 19.73 19.95 210,100 +0.20(+1.04%)
Jun 13, 2003 20.02 20.15 19.68 19.75 287,100 -0.17(-0.85%)
Jun 12, 2003 19.75 20.16 19.52 19.92 503,400 +0.53(+2.73%)
Jun 11, 2003 19.14 19.46 19.01 19.39 162,100 +0.29(+1.52%)
Jun 10, 2003 18.82 19.11 18.52 19.10 377,100 +0.30(+1.57%)
Jun 09, 2003 19.27 19.28 18.74 18.80 459,200 -0.55(-2.82%)
Jun 06, 2003 20.10 20.12 19.34 19.35 621,700 -0.55(-2.79%)
Jun 05, 2003 19.85 20.14 19.61 19.91 389,100 -0.02(-0.10%)
Jun 04, 2003 19.25 20.00 19.25 19.93 609,400 +0.76(+3.97%)
Jun 03, 2003 19.25 19.38 18.98 19.16 496,700 -0.16(-0.83%)
Jun 02, 2003 19.95 19.96 18.88 19.32 984,100 -0.20(-1.00%)
May 30, 2003 18.70 19.52 18.70 19.52 722,000 +0.77(+4.11%)
May 29, 2003 19.27 19.40 18.45 18.75 1,095,900 -0.65(-3.35%)
May 28, 2003 19.50 19.68 19.25 19.40 680,900 -0.07(-0.33%)
May 27, 2003 19.73 20.20 19.41 19.46 626,500 -0.30(-1.54%)
May 23, 2003 19.98 20.12 19.73 19.77 222,700 -0.19(-0.95%)
May 22, 2003 19.48 20.07 19.39 19.96 287,400 +0.48(+2.49%)
May 21, 2003 19.84 19.84 19.38 19.48 412,900 -0.36(-1.81%)
May 20, 2003 19.88 20.09 19.62 19.84 359,200 +0.04(+0.20%)
May 19, 2003 19.88 20.05 19.75 19.80 530,900 -0.54(-2.68%)
May 16, 2003 20.80 20.82 20.34 20.34 633,400 -0.43(-2.09%)
May 15, 2003 20.82 21.07 20.60 20.77 264,100 +0.01(+0.05%)
May 14, 2003 21.07 21.14 20.50 20.77 219,900 -0.31(-1.47%)
May 13, 2003 21.20 21.43 20.97 21.07 455,800 -0.13(-0.61%)
May 12, 2003 20.75 21.40 20.68 21.20 301,700 +0.46(+2.22%)
May 09, 2003 20.84 20.95 20.60 20.75 169,400 -0.09(-0.46%)
May 08, 2003 20.59 20.95 20.49 20.84 242,500 +0.23(+1.09%)
May 07, 2003 20.35 20.73 20.30 20.61 287,400 +0.20(+1.00%)
May 06, 2003 20.70 20.73 20.23 20.41 213,600 -0.34(-1.66%)
May 05, 2003 20.64 20.80 20.50 20.75 275,300 +0.11(+0.51%)
May 02, 2003 20.35 20.77 20.32 20.65 208,500 +0.42(+2.10%)
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.