$52.76 -0.32 (%) Jacobs Engineering Group Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC historical data

Date Open High Low Close Volume
7/22/201653.2653.3452.8953.08750,676
7/22/20160.060.060.060.060
7/21/201653.4553.9953.0453.35647,454
7/21/20160.060.060.060.060
7/20/201652.4653.4152.0553.32588,660
7/20/20160.060.060.060.060
7/19/201652.6452.7452.1852.49510,230
7/19/20160.060.060.060.063,000
7/18/201652.6453.0852.2052.62749,359
7/18/20160.060.060.060.06638
7/15/201652.9053.2652.5452.70614,266
7/15/20160.060.060.060.060
7/14/201653.1453.4952.8152.84635,621
7/14/20160.060.060.060.060
7/13/201653.5453.7452.5852.79627,245
7/13/20160.060.060.060.060
7/12/201652.0253.2752.0253.091,002,425
7/12/20160.060.060.060.060
7/11/201651.5352.2351.5351.851,062,886
7/11/20160.060.060.060.062,148
7/8/201650.3951.3650.3051.25548,414
7/8/20160.060.060.060.060
7/7/201649.9150.4549.7549.97870,274
7/7/20160.060.060.060.060
7/6/201648.5749.8148.2649.781,022,080
7/6/20160.060.060.060.060
7/5/201649.6149.6148.1348.651,058,222
7/5/20160.060.060.060.060
7/4/20160.060.060.060.062,215
7/1/201649.9050.5849.5149.74649,930
6/30/201648.8949.9948.5149.811,172,093
6/30/20160.060.060.060.060
6/29/201648.5748.9747.8048.751,112,798
6/29/20160.060.060.060.062
6/28/201648.3048.4947.1447.861,203,182
6/28/20160.060.060.060.060
6/27/201649.2050.3447.4747.651,149,643
6/27/20160.060.060.060.060
6/24/201649.9651.4549.4449.671,802,532
6/24/20160.060.060.060.060
6/23/201652.9853.3352.7053.10858,863
6/23/20160.060.060.060.060
6/22/201652.4252.6552.1752.32447,338
6/22/20160.060.060.060.060
6/21/201652.2852.3751.7952.20589,213
6/21/20160.060.060.060.060
6/20/201651.9652.4851.9152.39711,924
6/20/20160.060.060.060.060
6/17/201651.0051.4650.8151.241,044,984
6/17/20160.060.060.060.060
6/16/201650.7051.0150.1850.97652,699
6/16/20160.060.060.060.060
6/15/201651.2851.5350.9651.031,028,418
6/15/20160.060.060.060.060
6/14/201650.7251.0950.5151.02525,556
6/14/20160.060.060.060.06340
6/13/201651.3451.6250.7150.73777,050
6/13/20160.060.060.060.060
6/10/201651.9352.1151.4251.56703,671
6/10/20160.060.060.060.060
6/9/201652.2352.5551.7752.51678,075
6/9/20160.060.060.060.060
6/8/201651.9952.9951.9552.611,164,597
6/8/20160.060.060.060.060
6/7/201651.8852.0051.5551.77619,259
6/7/20160.060.060.060.060
6/6/201651.6251.9851.3951.96840,302
6/6/20160.060.060.060.060
6/3/201651.0751.7550.4951.501,037,892
6/3/20160.060.060.060.060
6/2/201650.6651.0650.4650.781,214,573
6/2/20160.060.060.060.060
6/1/201650.4751.0050.2550.88946,903
6/1/20160.060.060.060.060
5/31/201650.1750.8350.0250.691,031,101
5/31/20160.060.060.060.060
5/30/20160.060.060.060.061
5/27/201649.9150.1749.7050.15566,934
5/27/20160.060.060.060.060
5/26/201650.1850.3949.6350.02606,343
5/26/20160.060.060.060.060
5/25/201649.4850.2249.3750.02873,511
5/25/20160.060.060.060.060
5/24/201649.0049.0948.6849.001,198,005
5/24/20160.060.060.060.060
5/23/201649.1749.3448.4148.641,677,465
5/20/201649.3649.6949.0049.221,053,122
5/20/20160.060.060.060.060
5/19/201648.9549.3748.3448.921,053,080
5/19/20160.060.060.060.060
5/18/201649.1950.1548.7049.402,122,540
5/18/20160.060.060.060.060
5/17/201650.0050.2549.2449.321,363,565
5/17/20160.060.060.060.06500
5/16/201649.4350.3849.3650.121,307,890
5/16/20160.060.060.060.060
5/13/201649.8150.2048.9849.141,091,897
5/13/20160.060.060.060.060
5/12/201650.3050.7249.7949.811,339,094
5/12/20160.060.060.060.060
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center