$42.75 -0.11 (%) Jacobs Engineering Group Inc - NYSE

May. 1, 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
5/1/201542.7543.3742.6742.751,655,939
5/1/20150.230.230.230.230
4/30/201543.7044.1942.7542.861,575,120
4/30/20150.230.230.230.230
4/29/201543.5744.4543.3144.152,321,038
4/29/20150.230.230.230.230
4/28/201542.7344.1441.6844.003,938,736
4/28/20150.230.230.230.230
4/27/201546.3947.1346.3946.66888,594
4/27/20150.230.230.230.230
4/24/201546.8447.0445.8746.311,394,902
4/24/20150.230.230.230.230
4/23/201546.9947.4346.6547.16783,331
4/23/20150.230.230.230.230
4/22/201547.1547.1846.4846.95659,161
4/22/20150.230.230.230.230
4/21/201547.4847.4846.9147.12803,011
4/21/20150.230.230.230.230
4/20/201547.7047.8647.3447.39681,284
4/20/20150.230.230.230.231,000
4/17/201547.2947.5947.0047.461,112,269
4/17/20150.230.230.230.230
4/16/201548.0448.0847.4647.761,165,027
4/16/20150.220.220.220.220
4/15/201546.9548.2546.7348.211,510,425
4/15/20150.220.220.220.223,200
4/14/201546.3346.8546.0646.801,060,921
4/14/20150.220.220.220.221,500
4/13/201546.1546.6945.3046.421,716,970
4/13/20150.230.230.230.230
4/10/201546.0046.6545.8246.601,301,401
4/10/20150.230.230.230.232,000
4/9/201545.2546.0145.0045.901,022,457
4/9/20150.220.220.220.2220,500
4/8/201544.9745.2744.7045.25778,959
4/8/20150.230.230.230.232,500
4/7/201545.1845.2644.7144.95790,144
4/7/20150.240.240.240.240
4/6/201544.1445.5344.1445.251,014,991
4/6/20150.240.240.240.240
4/2/201544.3045.0844.0144.28860,330
4/2/20150.240.240.240.241,000
4/1/201545.1945.2344.1944.311,176,726
4/1/20150.240.240.240.24500
3/31/201544.6545.3244.4945.16874,376
3/31/20150.240.240.240.240
3/30/201544.5445.0344.2144.96898,412
3/30/20150.240.240.240.240
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center