$44.96 +0.68 (%) Jacobs Engineering Group Inc - NYSE

Mar. 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
3/27/201544.7644.8744.0144.281,044,397
3/27/20150.220.220.220.220
3/26/201544.9245.3144.5844.96971,431
3/26/20150.220.220.220.220
3/25/201545.3545.4344.7044.951,070,095
3/25/20150.220.220.220.225,000
3/24/201545.0145.1644.4845.11970,081
3/24/20150.240.240.240.24200
3/23/201544.8145.0844.5844.96869,785
3/23/20150.230.230.230.23834
3/20/201544.2244.8644.0144.801,517,933
3/20/20150.300.300.300.300
3/19/201544.2344.3243.4943.991,255,320
3/19/20150.300.300.300.302,025
3/18/201543.1844.6542.9444.631,336,450
3/18/20150.230.250.230.254,600
3/17/201543.3643.7443.0643.49665,098
3/17/20150.220.220.220.220
3/16/201543.2343.6742.8943.66682,626
3/16/20150.220.220.220.222,705
3/13/201543.4243.5742.7543.221,124,000
3/13/20150.220.220.220.2210,000
3/12/201543.1343.6942.7643.631,155,243
3/12/20150.220.220.220.220
3/11/201543.3443.3442.6443.041,356,510
3/11/20150.220.220.220.221,000
3/10/201542.8243.6542.7443.351,914,006
3/10/20150.220.220.220.224,100
3/9/201543.0843.3442.8743.26927,958
3/9/20150.220.220.220.220
3/6/201543.4044.0542.9243.091,338,417
3/6/20150.220.220.220.220
3/5/201543.9644.0343.4543.851,180,031
3/5/20150.220.220.220.222,906
3/4/201543.7543.8943.1443.781,134,045
3/4/20150.220.220.220.220
3/3/201544.1144.2543.8543.991,403,749
3/3/20150.220.220.220.22550
3/2/201544.3344.4943.6444.192,153,319
3/2/20150.220.220.220.223,150
2/27/201544.5544.8644.1644.341,564,635
2/27/20150.220.220.220.221,750
2/26/201544.7244.8144.3744.541,603,617
2/26/20150.220.220.220.220
2/25/201544.6444.8844.5044.751,000,288
2/25/20150.220.220.220.221,000
2/24/201544.3144.7144.1544.51892,143
2/24/20150.220.220.220.2215,620
2/23/201544.4344.4343.7844.201,173,948
2/23/20150.220.220.220.220
2/20/201543.6144.4543.2344.441,220,193
2/20/20150.220.220.220.221,000
2/19/201543.5343.8943.1943.811,152,488
2/19/20150.220.220.220.222,335
2/18/201543.2343.9843.1743.821,383,608
2/18/20150.210.210.210.21300
2/17/201543.2343.2642.6743.251,308,975
2/17/20150.200.200.200.200
2/13/201542.8543.3342.7743.271,564,989
2/13/20150.210.210.210.210
2/12/201542.1842.5842.1342.561,416,890
2/12/20150.210.210.210.21200
2/11/201541.2142.0841.1341.941,363,038
2/11/20150.200.210.180.2110,700
2/10/201541.6041.6940.8241.461,110,670
2/10/20150.200.200.200.200
2/9/201540.8241.5940.8241.441,249,259
2/9/20150.200.200.200.20700
2/6/201540.9841.2340.6440.911,451,052
2/6/20150.190.190.190.190
2/5/201540.1141.0139.9540.871,294,480
2/5/20150.190.190.190.190
2/4/201540.7940.7939.4039.801,948,165
2/4/20150.190.190.190.190
2/3/201540.5041.6240.4841.122,172,782
2/3/20150.200.200.200.2010,618
2/2/201538.4040.0238.2239.852,422,880
2/2/20150.200.200.200.205,100
1/30/201538.2738.4737.8738.101,931,232
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
1/27/20150.190.190.190.190
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center