Jacobs Engineering Group Inc $53.55

down -0.76


29/8/2014 01:57 PM  |  NYSE : JEC  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC historical data

Date Open High Low Close Volume
8/28/201454.2654.5553.9254.31366,971
8/28/20140.310.320.310.3219,700
8/27/201454.5654.7454.2154.42406,750
8/27/20140.310.310.310.310
8/26/201454.4454.7054.2854.57421,001
8/26/20140.320.320.320.320
8/25/201454.1354.3853.8254.30615,507
8/25/20140.320.320.320.3235,000
8/22/201454.1954.1953.7653.89669,610
8/22/20140.320.320.320.320
8/21/201453.8454.5853.3754.401,150,003
8/21/20140.320.320.320.3225,000
8/20/201452.7453.9652.7453.901,566,081
8/20/20140.320.320.320.32315
8/19/201452.3152.6252.1952.26395,462
8/19/20140.320.320.320.3210,040
8/18/201451.5252.4151.5252.34615,271
8/18/20140.320.320.320.320
8/15/201452.3452.4551.0351.27674,545
8/15/20140.320.320.320.320
8/14/201451.4952.1851.2752.14973,966
8/14/20140.320.320.320.3210,000
8/13/201450.8951.4050.7151.40536,247
8/13/20140.320.320.320.320
8/12/201451.2651.5850.5650.72566,539
8/12/20140.320.320.320.320
8/11/201450.9051.7250.8151.21668,138
8/11/20140.310.310.310.311,130
8/8/201450.0950.7149.9350.69809,119
8/8/20140.320.320.320.320
8/7/201450.1850.2949.5750.00933,016
8/7/20140.320.320.320.3220
8/6/201449.8050.4549.6949.951,048,152
8/6/20140.320.320.320.3214,000
8/5/201450.3450.9149.8450.041,211,827
8/5/20140.320.320.320.320
8/4/201450.2950.5649.8550.511,128,178
8/1/201450.5851.0749.7950.271,411,088
8/1/20140.320.320.320.321,120
7/31/201451.3951.7050.7350.811,311,643
7/31/20140.310.310.310.31510
7/30/201452.5052.6551.5151.751,602,785
7/30/20140.320.320.320.32412
7/29/201453.8555.0052.3752.371,982,282
7/29/20140.320.320.320.320
7/28/201453.4754.0053.1253.941,324,920
7/28/20140.320.320.320.3210,072
7/25/201454.6254.6753.8053.99882,978
7/25/20140.320.320.320.320
7/24/201455.0055.0054.5354.851,125,615
7/24/20140.320.320.320.321,290
7/23/201454.9554.9554.4254.87623,465
7/23/20140.320.320.320.32170
7/22/201454.5354.7454.2554.56854,465
7/22/20140.320.320.320.320
7/21/201454.2854.6954.2654.37550,254
7/21/20140.320.320.320.322,500
7/18/201454.1954.6353.9754.56781,401
7/18/20140.320.320.320.320
7/17/201454.1054.4553.8854.05928,590
7/17/20140.320.320.320.320
7/16/201454.3954.5354.0654.35863,561
7/16/20140.320.320.320.32100
7/15/201454.2154.7754.2154.371,220,079
7/15/20140.310.320.310.3239,000
7/14/201454.2954.7454.1754.211,130,180
7/14/20140.320.320.320.320
7/11/201453.0654.0952.6553.851,288,660
7/11/20140.320.320.320.320
7/10/201452.9253.4752.7953.151,037,487
7/10/20140.320.320.320.32839
7/9/201453.3353.6853.1853.29536,193
7/9/20140.320.320.320.3214,350
7/8/201453.3553.7553.0853.331,356,032
7/8/20140.320.320.320.320
7/7/201453.4453.6152.8953.56961,856
7/7/20140.320.320.320.321,200
7/4/20140.320.320.320.320
7/3/201453.2553.6853.0953.57968,519
7/3/20140.320.320.320.32300
7/2/201453.2153.5152.9153.071,152,321
7/2/20140.320.320.320.32310
7/1/201453.3353.6653.1353.211,137,143
6/30/201453.5753.7652.9253.28855,104
6/30/20140.320.320.320.321,931
6/27/201453.2453.8153.1353.55928,302
6/27/20140.320.320.320.320
6/26/201453.6553.6852.8453.34784,668
6/26/20140.320.320.320.3210,000
6/25/201454.5054.6553.2553.571,428,062
6/25/20140.320.320.320.321,000
6/24/201454.8155.2454.4754.551,043,576
6/24/20140.320.320.320.3250
6/23/201455.6055.8755.0055.181,095,522
6/23/20140.320.320.320.322,459
6/20/201455.0955.7955.0555.671,364,865
6/20/20140.320.320.320.320
6/19/201454.6855.0454.4354.88688,903
6/19/20140.320.320.320.325,000
6/18/201454.7154.9953.8254.711,369,451
Trading Center