$38.10 -0.65 (%) Jacobs Engineering Group Inc - NYSE

Jan. 30, 2015 | 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
1/30/20150.200.230.200.232,350
1/29/201539.5339.9938.1438.752,531,844
1/29/20150.190.190.190.190
1/28/201539.2439.3338.3238.361,780,779
1/28/20150.190.190.190.190
1/27/201539.2839.6638.6339.121,318,508
1/27/20150.200.200.200.200
1/26/201539.8040.0939.2439.971,369,475
1/26/20150.200.200.200.200
1/23/201539.4440.0339.2039.791,266,475
1/23/20150.230.230.230.230
1/22/201539.7239.8339.1939.601,069,616
1/22/20150.230.230.230.232,500
1/21/201538.8839.6738.8839.581,630,242
1/21/20150.230.230.230.230
1/20/201538.9439.1938.6738.971,170,438
1/20/20150.240.240.240.240
1/19/20150.250.250.250.250
1/16/201538.3639.0738.1438.951,615,804
1/16/20150.260.260.260.260
1/15/201540.2440.5338.5138.561,701,500
1/15/20150.260.260.260.261,170
1/14/201539.5540.0639.0339.891,337,418
1/14/20150.260.260.260.260
1/13/201541.0341.2139.9140.261,656,004
1/13/20150.260.260.260.260
1/12/201541.8841.9940.6040.761,241,910
1/12/20150.260.260.260.261,050
1/9/201543.1543.4141.9042.03856,183
1/9/20150.270.270.270.270
1/8/201542.0943.2041.7543.191,413,724
1/8/20150.270.270.270.271,000
1/7/201542.5642.9041.5341.691,540,655
1/7/20150.260.260.260.260
1/6/201542.9943.0241.7242.251,566,873
1/6/20150.230.230.230.230
1/5/201544.1244.1742.7643.031,303,300
1/5/20150.260.260.260.26618
1/2/201544.8145.0344.0644.64780,607
1/2/20150.260.260.260.260
12/31/201445.2545.3544.5944.691,046,276
12/31/20140.260.260.260.260
12/30/201444.7545.3644.5245.161,086,003
12/30/20140.260.260.260.26519
12/29/201444.4945.4944.3745.04887,109
12/29/20140.270.270.270.2710,200
12/26/201444.6944.9944.3944.56430,097
12/24/201444.5044.7344.1544.46421,522
12/24/20140.250.250.250.250
12/23/201443.7344.8443.5544.521,317,872
12/23/20140.250.250.250.250
12/22/201443.3343.8143.1943.521,371,700
12/22/20140.250.250.250.250
12/19/201442.4043.3342.2043.253,018,819
12/19/20140.260.260.260.2611,800
12/18/201441.8242.2541.4442.241,211,144
12/18/20140.250.250.250.255,815
12/17/201440.1541.1039.8341.082,443,875
12/17/20140.300.300.300.3019
12/16/201439.9940.8439.7840.183,165,613
12/16/20140.280.310.280.313,000
12/15/201441.2141.7140.2040.392,398,777
12/15/20140.220.220.220.220
12/12/201442.0342.4041.0141.011,598,975
12/12/20140.240.240.240.242,300
12/11/201442.4042.7542.0042.521,881,246
12/11/20140.250.250.250.254,000
12/10/201444.0544.0942.0642.222,107,857
12/10/20140.240.240.240.245,306
12/9/201444.4944.6944.0944.401,738,178
12/9/20140.250.250.250.2525,072
12/8/201446.1446.1544.8744.931,018,294
12/8/20140.240.250.230.2529,645
12/5/201446.3046.8346.0046.311,314,540
12/5/20140.250.250.250.250
12/4/201446.5646.6145.9046.311,087,484
12/4/20140.250.250.240.2546,165
12/3/201446.9547.9646.7346.791,572,385
12/3/20140.230.230.220.223,000
12/2/201445.5046.6145.5046.582,636,265
12/2/20140.250.250.220.2250,000
12/1/201446.2546.4245.2845.972,461,830
12/1/20140.250.250.250.25500
11/28/201447.0147.0645.9046.451,262,352
11/28/20140.210.210.210.211,030
11/27/20140.210.210.210.210
11/26/201448.2548.4647.4247.471,293,030
11/26/20140.220.220.220.225,002
11/25/201447.7348.6647.6048.332,079,705
11/25/20140.210.210.210.211,000
11/24/201448.2548.3847.1247.512,816,178
11/24/20140.220.220.210.2135,958
11/21/201449.4749.9048.9149.081,628,844
11/21/20140.220.220.220.22500
11/20/201447.0049.2646.9548.751,435,756
11/20/20140.180.180.180.180
11/19/201447.3547.6047.0647.201,903,259
11/19/20140.200.200.200.2010,000
11/18/201447.2848.3946.7247.702,297,195
11/18/20140.210.210.200.2060,000
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center