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, 2019 74.21 75.29 73.73 75.29 1,063,200 +0.10(+0.13%)
May 30, 2019 74.01 75.48 73.98 75.19 940,448 +1.32(+1.79%)
May 29, 2019 74.23 74.83 73.08 73.87 1,010,166 -0.84(-1.12%)
May 28, 2019 76.18 76.18 74.71 74.71 1,294,647 -1.14(-1.50%)
May 24, 2019 75.76 76.03 75.23 75.85 707,200 +0.65(+0.86%)
May 23, 2019 75.95 75.95 74.71 75.20 837,815 -1.58(-2.06%)
May 22, 2019 76.93 77.27 76.56 76.78 527,939 -0.70(-0.90%)
May 21, 2019 76.60 77.51 76.53 77.48 545,255 +1.41(+1.85%)
May 20, 2019 76.25 76.72 75.96 76.07 823,043 -0.47(-0.61%)
May 17, 2019 76.65 77.65 76.53 76.54 556,500 -0.96(-1.24%)
May 16, 2019 77.13 78.00 77.05 77.50 684,497 +0.69(+0.90%)
May 15, 2019 75.82 77.20 75.51 76.81 661,164 +0.32(+0.42%)
May 14, 2019 75.83 77.25 75.83 76.49 946,819 +0.68(+0.90%)
May 13, 2019 77.18 77.86 75.49 75.81 1,542,068 -2.85(-3.62%)
May 10, 2019 78.25 79.08 77.03 78.66 752,800 +0.03(+0.04%)
May 09, 2019 78.50 79.23 77.68 78.63 976,570 -0.40(-0.51%)
May 08, 2019 78.57 80.44 78.23 79.03 1,844,777 +0.80(+1.02%)
May 07, 2019 76.43 79.13 75.54 78.23 1,899,740 +1.22(+1.58%)
May 06, 2019 75.69 77.02 75.38 77.01 856,975 +0.00(+0.00%)
May 03, 2019 77.54 77.87 76.95 77.01 1,365,100 +0.27(+0.35%)
May 02, 2019 76.69 77.39 76.07 76.74 1,150,616 -0.85(-1.10%)
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.