JACOBS ENGINEERING $54.99

down -0.01


24/5/2013 04:24 PM  |  NYSE : JEC  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

JEC historical data

Date Open High Low Close Volume
5/23/2013 53.81 55.27 53.48 55.00 10385
5/22/2013 55.02 55.70 54.38 54.57 8592
5/21/2013 54.95 55.36 54.47 55.05 6435
5/20/2013 53.96 55.52 53.96 55.00 9822
5/17/2013 52.88 54.16 52.77 54.09 7567
5/16/2013 52.06 52.88 51.92 52.76 11216
5/15/2013 51.09 52.51 51.09 52.36 8994
5/14/2013 50.25 51.37 50.25 51.37 7494
5/13/2013 50.90 50.95 49.99 50.20 6988
5/10/2013 50.55 51.00 50.35 51.00 7566
5/9/2013 51.28 51.58 50.38 50.53 11628
5/8/2013 51.00 51.73 51.00 51.45 5520
5/7/2013 50.94 51.33 50.53 51.10 5773
5/6/2013 50.58 51.15 50.40 50.90 8144
5/3/2013 50.51 51.61 50.51 50.63 10489
5/2/2013 49.28 49.97 49.01 49.85 9929
5/1/2013 50.45 50.58 48.99 49.02 16241
4/30/2013 50.81 51.63 49.51 50.48 22166
4/29/2013 51.84 52.53 51.68 52.03 10922
4/26/2013 52.14 52.27 51.43 51.65 4332
4/25/2013 52.11 52.76 51.88 52.20 5825
4/24/2013 51.14 51.90 51.14 51.87 7302
4/23/2013 50.92 51.05 50.12 51.05 5542
4/22/2013 50.11 50.86 49.12 50.64 7222
4/19/2013 49.69 50.20 49.27 50.04 7886
4/18/2013 49.66 49.93 49.19 49.43 12827
4/17/2013 50.61 50.71 48.86 49.48 14464
4/16/2013 50.91 51.88 50.76 51.21 11470
4/15/2013 52.60 52.60 50.21 50.35 16883
4/12/2013 54.35 54.39 52.87 53.08 17085
4/11/2013 54.10 54.90 53.89 54.63 7861
4/10/2013 53.69 54.14 53.42 54.13 8323
4/9/2013 53.91 54.00 53.06 53.56 6692
4/8/2013 53.18 54.07 53.18 53.98 8303
4/5/2013 52.28 53.43 51.55 53.35 11346
4/4/2013 52.65 53.02 52.64 52.99 10702
4/3/2013 54.25 54.37 52.30 52.54 15963
4/2/2013 55.48 55.68 54.20 54.34 11881
4/1/2013 56.11 56.33 55.01 55.13 8835
3/28/2013 55.77 56.53 55.23 56.24 12131
3/27/2013 54.94 55.54 54.51 55.53 6955
3/26/2013 54.51 55.31 54.42 55.31 7595
3/25/2013 54.60 55.00 53.84 54.31 6609
3/22/2013 54.21 54.50 53.82 54.49 6691
3/21/2013 53.81 54.17 53.65 53.94 9820
3/20/2013 54.46 54.50 54.06 54.19 15496
3/19/2013 53.97 54.25 53.72 54.19 18884
3/18/2013 52.99 54.23 52.90 54.05 12376
3/15/2013 53.35 53.80 53.34 53.71 11402
3/14/2013 52.60 53.36 52.55 53.36 9799
3/13/2013 52.10 52.70 52.07 52.46 7538
3/12/2013 52.23 52.47 51.88 52.00 8004
3/11/2013 51.85 52.98 51.49 52.20 15215
3/8/2013 50.80 51.86 50.65 51.82 12135
3/7/2013 50.22 50.51 50.08 50.41 8895
3/6/2013 50.35 50.69 50.15 50.24 8680
3/5/2013 48.77 50.15 48.70 50.03 14103
3/4/2013 47.84 48.30 47.70 48.29 9956
3/1/2013 48.24 48.54 47.34 48.00 13112
2/28/2013 48.75 49.07 48.46 48.84 9238
2/27/2013 47.58 48.71 47.48 48.57 6165
2/26/2013 47.81 47.90 46.92 47.70 11068
2/25/2013 49.40 49.61 47.55 47.58 14358
2/22/2013 48.87 49.10 48.53 49.10 7116
2/21/2013 49.15 49.27 48.04 48.62 9784
2/20/2013 50.34 50.48 49.38 49.39 11439
2/19/2013 49.42 50.31 49.35 50.30 13378
2/15/2013 48.90 49.35 48.59 49.35 10948
2/14/2013 48.53 49.21 48.45 48.90 8530
2/13/2013 48.39 49.00 48.39 48.69 6481
2/12/2013 48.16 48.36 47.87 48.14 6824
2/11/2013 48.00 48.26 47.73 47.84 5092
2/8/2013 48.06 48.39 47.78 48.08 6606
2/7/2013 48.62 48.62 47.88 48.02 7907
2/6/2013 48.21 48.56 48.13 48.56 5256
2/5/2013 48.11 48.55 47.94 48.50 7855
2/4/2013 48.00 48.24 47.80 47.91 7175
2/1/2013 48.65 48.73 48.16 48.33 10794
1/31/2013 47.98 48.22 47.43 48.11 9875
1/30/2013 48.92 48.96 48.00 48.04 10206
1/29/2013 48.74 49.35 48.68 48.91 8945
1/28/2013 48.57 48.88 48.40 48.73 7557
1/25/2013 47.37 49.41 47.03 48.46 27875
1/24/2013 46.50 47.25 46.42 47.03 9512
1/23/2013 46.63 46.86 46.20 46.34 8143
1/22/2013 45.95 46.84 45.45 46.81 9678
1/18/2013 46.18 46.18 45.47 46.05 7058
1/17/2013 45.60 46.17 45.60 46.05 8525
1/16/2013 45.38 45.48 45.17 45.38 5627
1/15/2013 44.70 45.64 44.66 45.55 7172
1/14/2013 45.09 45.09 44.50 44.92 5878
1/11/2013 45.27 45.27 44.58 44.95 5763
1/10/2013 44.69 45.33 44.65 45.19 8755
1/9/2013 44.26 44.49 44.06 44.43 4669
1/8/2013 44.00 44.26 43.83 44.19 7397
1/7/2013 43.80 44.17 43.55 44.04 5580
1/4/2013 43.72 44.01 43.56 43.92 5149
1/3/2013 43.69 43.99 43.43 43.54 6234
1/2/2013 43.51 43.77 43.30 43.75 8765
12/31/2012 41.62 42.62 41.50 42.57 6345
Marketplace
Trading Center