$47.46 -0.87 (%) Jacobs Engineering Group Inc - NYSE

Nov. 26, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC historical data

Date Open High Low Close Volume
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
11/17/201447.5447.5446.9447.231,071,457
11/17/20140.200.200.200.204,000
11/14/201447.3648.0747.2147.691,080,185
11/14/20140.200.200.200.200
11/13/201448.2148.4747.0647.48928,441
11/13/20140.200.200.200.2019,143
11/12/201447.4148.5047.4048.401,037,511
11/12/20140.190.190.190.193,000
11/11/201447.5147.8147.2947.58934,092
11/11/20140.180.180.180.18180
11/10/201448.0748.5447.3347.621,212,812
11/10/20140.180.180.180.18300
11/7/201448.0248.4947.8748.261,061,044
11/7/20140.180.180.180.180
11/6/201448.0648.4147.6947.92977,766
11/6/20140.180.180.180.18100
11/5/201447.2748.1546.8247.931,127,109
11/5/20140.180.180.180.18450
11/4/201446.9247.2746.4946.841,577,935
11/4/20140.180.180.180.180
11/3/201447.4347.6146.9947.071,038,565
11/3/20140.180.180.180.180
10/31/201447.6848.0447.2547.451,473,048
10/31/20140.210.210.190.1946,500
10/30/201446.9847.6046.5047.15961,888
10/30/20140.200.200.200.20400
10/29/201447.3947.5446.7547.191,283,114
10/29/20140.200.200.200.20101
10/28/201447.1847.5146.8947.401,673,861
10/28/20140.200.200.200.20203
10/27/201447.1447.4646.6347.03784,623
10/27/20140.240.240.190.191,000
10/24/201447.2447.4146.6147.36688,907
10/24/20140.190.190.190.1936,000
10/23/201446.0347.7046.0347.311,251,175
10/23/20140.190.190.190.190
10/22/201446.6946.8645.7145.71752,220
10/22/20140.190.190.190.190
10/21/201445.5546.8245.4746.641,478,304
10/21/20140.190.190.190.1920,950
10/20/201445.7446.1045.2745.401,277,604
10/20/20140.190.190.190.190
10/17/201445.7946.1445.4645.961,857,135
10/17/20140.190.190.190.191,800
10/16/201445.8646.7245.0445.232,792,054
10/16/20140.190.190.190.191,218
10/15/201445.8846.9845.1346.721,899,550
10/15/20140.160.160.160.161,670
10/14/201446.6547.6446.2646.701,626,520
10/14/20140.200.200.200.201,525
10/13/201446.7947.4546.2246.251,684,609
10/10/201447.2347.5646.4046.711,895,575
10/10/20140.200.200.200.202,000
10/9/201447.9048.1047.0947.251,578,222
10/9/20140.180.180.180.181,000
10/8/201447.1448.0346.7648.011,891,295
10/8/20140.200.200.200.204,521
10/7/201447.0147.7247.0147.162,200,910
10/7/20140.180.180.180.180
10/6/201447.3647.9446.9947.341,227,579
10/6/20140.180.180.180.180
10/3/201447.0647.5847.0247.251,372,871
10/3/20140.200.200.200.205,000
10/2/201447.2047.4846.2446.881,848,323
10/2/20140.200.200.170.2013,000
10/1/201448.8148.8147.2647.352,194,906
10/1/20140.200.200.200.200
9/30/201449.3749.8448.5948.821,354,378
9/30/20140.200.200.200.201
9/29/201449.3949.9449.2549.321,370,672
9/29/20140.200.200.200.200
9/26/201449.4249.8249.1349.68966,080
9/26/20140.200.200.200.200
9/25/201450.1950.3749.3649.521,380,486
9/25/20140.200.200.200.200
9/24/201450.9651.0050.1850.341,363,459
9/24/20140.200.200.200.200
9/23/201451.5751.5950.8651.021,765,077
9/23/20140.220.220.220.22803
9/22/201452.4352.4551.5952.151,513,370
9/22/20140.230.230.220.2212,500
9/19/201453.3653.4552.4352.52925,935
9/19/20140.230.230.230.230
9/18/201452.8553.0952.6053.03918,014
9/18/20140.230.230.230.230
9/17/201453.4453.8152.7352.771,000,914
9/17/20140.230.230.230.230
9/16/201453.1653.7052.8553.401,344,211
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center