$60.30 -0.19 (%) Jacobs Engineering Group Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

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
12/7/201660.8660.9660.1460.301,653,407
12/6/201659.9360.7859.7960.491,793,595
12/5/201661.2061.2359.5759.852,141,548
12/2/201661.7961.7960.1760.661,451,351
12/1/201662.4863.1661.4561.631,291,255
11/30/201662.3863.4261.9962.011,759,017
11/29/201661.8062.1261.0761.721,371,663
11/28/201662.1362.6261.8361.921,606,874
11/25/201662.1062.2761.3862.17637,195
11/23/201659.2061.7659.2061.691,950,088
11/22/201657.5559.7257.2759.323,155,205
11/21/201658.5058.7057.9258.001,085,638
11/18/201658.6258.7557.9158.15955,106
11/17/201658.7158.9858.4858.83890,903
11/16/201658.7259.1958.3158.631,457,082
11/15/201658.9159.2858.0959.191,534,522
11/14/201656.1758.9055.7258.632,709,704
11/11/201655.7756.2155.3155.621,122,274
11/10/201655.5956.6955.2955.891,673,540
11/9/201653.0355.9553.0354.912,822,225
11/8/201649.4350.3849.1749.99868,979
11/7/201650.1550.2949.1649.421,492,079
11/4/201650.7950.8049.2549.251,078,661
11/3/201650.7551.2150.1051.03571,435
11/2/201650.7251.2050.3050.55518,351
11/1/201651.9951.9950.2250.75957,096
10/31/201651.3851.7851.1851.58532,260
10/28/201650.7651.8450.7451.10510,241
10/27/201651.2351.3350.6150.68496,036
10/26/201650.0551.1849.9050.87468,333
10/25/201650.7151.0750.3950.43798,136
10/24/201650.9551.2350.8050.98387,682
10/21/201650.2350.7249.8450.55514,059
10/20/201650.4950.8150.2150.67496,481
10/19/201650.8451.1250.7250.78449,358
10/18/201650.9551.1350.4650.58510,038
10/17/201650.0550.7449.9350.28433,011
10/14/201650.4450.7750.0550.05783,320
10/13/201649.8250.3849.6850.19519,592
10/12/201650.0750.6749.6250.36813,681
10/11/201651.6151.6249.9950.10570,977
10/10/201652.2752.5851.8051.84359,831
10/7/201652.4252.4251.7551.83648,715
10/6/201652.1252.4151.6752.39643,579
10/5/201651.7352.5351.6852.33622,972
10/4/201651.9352.3151.2851.32564,875
10/3/201651.4851.9951.0251.96777,531
9/30/201651.9752.1951.6851.721,165,588
9/29/201652.2152.7951.9451.96533,130
9/28/201651.1052.2651.1052.21837,125
9/27/201650.6350.9350.3450.75908,676
9/26/201650.4851.0750.4050.71335,980
9/23/201651.0651.4750.6450.65412,385
9/22/201651.1651.4750.8751.21379,016
9/21/201649.9650.6849.6450.64560,963
9/20/201650.6450.7749.9049.91377,394
9/19/201649.8850.5849.8850.27789,292
9/16/201649.8649.8649.1549.67736,371
9/15/201649.3750.3149.1750.14597,354
9/14/201650.1550.2749.2149.30705,655
9/13/201650.0950.5149.9150.15671,009
9/12/201649.8450.9249.7050.61798,802
9/9/201651.1951.2850.1450.15758,690
9/8/201651.8652.0851.5451.57740,834
9/7/201651.5051.8651.2751.78802,176
9/6/201652.4652.7951.4051.66709,016
9/2/201652.4252.4651.9152.25956,936
9/1/201652.7253.0451.7252.031,017,785
8/31/201653.1853.1852.3452.69745,925
8/31/20160.110.110.110.110
8/30/201654.7354.8653.4253.48780,684
8/30/20160.110.110.110.111,560
8/29/201654.4055.1354.3354.75909,476
8/29/20160.110.110.110.110
8/26/201654.6355.2454.2054.48717,178
8/26/20160.110.110.110.110
8/25/201654.0454.4253.9154.35763,648
8/25/20160.110.110.110.110
8/24/201654.3954.8153.9954.11417,982
8/24/20160.110.110.110.110
8/23/201654.2254.7754.2254.64406,206
8/23/20160.110.110.110.110
8/22/201653.6154.1653.2554.09537,855
8/22/20160.110.110.110.11500
8/19/201653.8353.8753.1353.73790,734
8/19/20160.100.100.100.100
8/18/201653.3854.0453.2753.97521,739
8/18/20160.100.100.100.100
8/17/201653.7853.8453.0753.28798,023
8/17/20160.100.100.100.104,000
8/16/201653.9354.2353.4053.69742,641
8/16/20160.110.110.110.11328
8/15/201653.7554.5353.5154.25621,752
8/15/20160.110.110.110.110
8/12/201654.2254.3253.3853.51723,712
8/12/20160.110.110.110.110
8/11/201654.4755.0053.3854.411,225,461
8/11/20160.110.110.110.110
8/10/201655.3855.5054.5054.621,237,643
8/10/20160.110.110.110.11100
  • Showing 1-100 of 2,447 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center