$52.15 -0.37 (%) Jacobs Engineering Group Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC historical data

Date Open High Low Close Volume
9/19/201453.3653.4552.4352.52925,935
9/19/20140.230.230.230.230
9/18/201452.8553.0952.6053.03918,014
9/18/20140.230.230.230.230
9/17/201453.4453.8152.7352.771,000,914
9/17/20140.230.230.230.230
9/16/201453.1653.7052.8553.401,344,211
9/16/20140.240.240.240.248,000
9/15/201453.3253.5252.8553.23670,023
9/15/20140.230.230.230.231,000
9/12/201453.5153.7753.1953.461,229,859
9/12/20140.230.230.230.230
9/11/201453.2653.7053.1353.65738,972
9/11/20140.230.230.230.230
9/10/201453.4653.6052.8553.42985,654
9/10/20140.230.230.230.230
9/9/201453.9553.9553.3453.54913,480
9/9/20140.240.240.240.241,000
9/8/201453.2653.8553.1553.781,033,387
9/8/20140.240.240.230.233,000
9/5/201452.8253.3352.3953.31744,739
9/5/20140.240.240.230.2320,500
9/4/201453.3353.6052.7552.89721,691
9/4/20140.290.290.230.2659,300
9/3/201453.7653.9053.2153.30664,746
9/3/20140.290.290.290.290
9/2/201454.0754.7053.2753.62705,127
9/2/20140.290.290.290.290
8/29/201454.3554.4953.4553.91730,592
8/29/20140.310.310.290.291,000
8/28/201454.2654.5553.9254.31366,971
8/28/20140.310.320.310.3219,700
8/27/201454.5654.7454.2154.42406,750
8/27/20140.310.310.310.310
8/26/201454.4454.7054.2854.57421,001
8/26/20140.310.310.310.310
8/25/201454.1354.3853.8254.30615,507
8/25/20140.320.320.320.3235,000
8/22/201454.1954.1953.7653.89669,610
8/22/20140.320.320.320.320
8/21/201453.8454.5853.3754.401,150,003
8/21/20140.320.320.320.3225,000
8/20/201452.7453.9652.7453.901,566,081
8/20/20140.320.320.320.32315
8/19/201452.3152.6252.1952.26395,462
8/19/20140.320.320.320.3210,040
8/18/201451.5252.4151.5252.34615,271
8/18/20140.320.320.320.320
8/15/201452.3452.4551.0351.27674,545
8/15/20140.320.320.320.320
8/14/201451.4952.1851.2752.14973,966
8/14/20140.320.320.320.3210,000
8/13/201450.8951.4050.7151.40536,247
8/13/20140.320.320.320.320
8/12/201451.2651.5850.5650.72566,539
8/12/20140.320.320.320.320
8/11/201450.9051.7250.8151.21668,138
8/11/20140.310.310.310.311,130
8/8/201450.0950.7149.9350.69809,119
8/8/20140.320.320.320.320
8/7/201450.1850.2949.5750.00933,016
8/7/20140.320.320.320.3220
8/6/201449.8050.4549.6949.951,048,152
8/6/20140.320.320.320.3214,000
8/5/201450.3450.9149.8450.041,211,827
8/5/20140.320.320.320.320
8/4/201450.2950.5649.8550.511,128,178
8/1/201450.5851.0749.7950.271,411,088
8/1/20140.320.320.320.321,120
7/31/201451.3951.7050.7350.811,311,643
7/31/20140.310.310.310.31510
7/30/201452.5052.6551.5151.751,602,785
7/30/20140.320.320.320.32412
7/29/201453.8555.0052.3752.371,982,282
7/29/20140.320.320.320.320
7/28/201453.4754.0053.1253.941,324,920
7/28/20140.320.320.320.3210,072
7/25/201454.6254.6753.8053.99882,978
7/25/20140.320.320.320.320
7/24/201455.0055.0054.5354.851,125,615
7/24/20140.320.320.320.321,290
7/23/201454.9554.9554.4254.87623,465
7/23/20140.320.320.320.32170
7/22/201454.5354.7454.2554.56854,465
7/22/20140.320.320.320.320
7/21/201454.2854.6954.2654.37550,254
7/21/20140.320.320.320.322,500
7/18/201454.1954.6353.9754.56781,401
7/18/20140.320.320.320.320
7/17/201454.1054.4553.8854.05928,590
7/17/20140.320.320.320.320
7/16/201454.3954.5354.0654.35863,561
7/16/20140.320.320.320.32100
7/15/201454.2154.7754.2154.371,220,079
7/15/20140.310.320.310.3239,000
7/14/201454.2954.7454.1754.211,130,180
7/14/20140.320.320.320.320
7/11/201453.0654.0952.6553.851,288,660
7/11/20140.320.320.320.320
7/10/201452.9253.4752.7953.151,037,487
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center