$46.59 +2.14 (%) Jacobs Engineering Group Inc - New York Stock Exchange, Inc.

May. 5, 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
5/4/201645.0045.2144.0744.451,060,924
5/4/20160.060.060.060.062,000
5/3/201644.3145.1843.9345.072,139,752
5/3/20160.060.060.060.060
5/2/201644.6244.8844.2144.88486,095
5/2/20160.060.060.060.060
4/29/201644.3945.0944.2744.58642,310
4/29/20160.060.060.060.060
4/28/201644.5145.3044.3644.50634,481
4/28/20160.060.060.060.061
4/27/201644.4045.0444.3544.95414,865
4/27/20160.070.070.060.064,400
4/26/201643.8144.5243.8144.38589,868
4/26/20160.060.060.060.060
4/25/201643.5343.9843.3443.61542,675
4/25/20160.060.060.060.060
4/22/201643.5344.0543.5043.77571,651
4/22/20160.060.060.060.060
4/21/201643.3443.6743.2843.38544,282
4/21/20160.070.070.060.063,130
4/20/201643.1243.6142.9243.38515,293
4/20/20160.100.100.100.10103
4/19/201642.8043.2742.7042.96371,990
4/19/20160.100.100.100.100
4/18/201641.8842.6841.7742.60339,860
4/18/20160.100.100.100.100
4/15/201642.2342.5241.9942.16753,215
4/15/20160.100.100.100.100
4/14/201643.0743.1042.2942.38811,002
4/14/20160.100.100.100.100
4/13/201641.9643.0641.9442.95557,814
4/13/20160.100.100.100.100
4/12/201641.4442.0941.3641.80971,695
4/12/20160.100.100.100.100
4/11/201641.4641.8941.1941.47695,235
4/11/20160.100.100.100.100
4/8/201641.4942.0341.0341.20502,952
4/8/20160.100.100.100.100
4/7/201641.8341.9840.9340.991,457,075
4/7/20160.100.100.100.100
4/6/201642.5142.7041.9242.281,405,333
4/6/20160.100.100.100.100
4/5/201642.5742.8742.2442.43908,621
4/5/20160.060.100.060.105,000
4/4/201643.7243.7742.9443.04565,573
4/4/20160.070.070.070.070
4/1/201643.0843.7742.5043.76986,981
4/1/20160.070.070.070.070
3/31/201643.7243.7943.4043.55627,808
3/31/20160.070.070.070.072,000
3/30/201643.9643.9943.4943.77482,756
3/30/20160.050.060.050.0616,500
3/29/201642.8743.5342.5343.53760,141
3/29/20160.100.100.100.102,001
3/28/201643.5043.5542.7643.02690,536
3/28/20160.090.090.090.09300
3/24/201643.3543.4042.9243.27700,653
3/24/20160.090.090.090.090
3/23/201644.3044.4043.6343.66615,090
3/23/20160.090.090.090.090
3/22/201644.1244.7743.9144.59662,402
3/22/20160.090.090.090.090
3/21/201643.9144.1843.6644.14485,176
3/21/20160.090.090.090.09700
3/18/201643.9844.5743.7344.08818,141
3/18/20160.090.090.090.090
3/17/201642.3843.9842.3143.861,336,152
3/17/20160.090.090.090.09300
3/16/201641.2242.6541.1442.38961,401
3/16/20160.060.090.060.0915,500
3/15/201641.0441.5540.8641.36622,070
3/15/20160.060.060.060.060
3/14/201641.4841.6840.9341.49509,532
3/14/20160.060.060.060.060
3/11/201640.9241.9340.8841.75709,355
3/11/20160.060.060.060.0620,000
3/10/201640.8240.9739.8840.60569,071
3/10/20160.060.060.060.060
3/9/201641.0941.0940.4840.75599,713
3/9/20160.070.070.060.062,000
3/8/201641.4141.6140.4040.76861,093
3/8/20160.060.060.060.060
3/7/201640.5841.9240.5841.751,154,803
3/7/20160.060.060.060.060
3/4/201640.7040.8540.1640.731,076,373
3/4/20160.060.060.060.060
3/3/201640.0440.7039.9740.58617,049
3/3/20160.060.060.060.060
3/2/201639.4840.1039.3239.98520,386
3/2/20160.060.060.060.060
3/1/201638.8839.7438.7639.66633,555
3/1/20160.060.060.060.065,000
2/29/201638.8439.1038.2638.65795,746
2/29/20160.060.060.060.060
2/26/201638.8639.1638.5938.86670,135
2/26/20160.070.070.060.063,000
2/25/201638.6938.9937.9238.47463,049
2/25/20160.050.050.050.050
2/24/201637.6838.5537.2738.51590,960
2/24/20160.050.050.050.050
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center