$50.65 -0.56 (%) Jacobs Engineering Group Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201651.0651.4750.6450.65412,385
9/22/201651.1651.4750.8751.21379,016
9/21/201649.9650.6849.6450.64560,963
9/20/201650.6450.7749.9049.91377,394
9/19/201649.8850.5849.8850.27789,292
9/16/201649.8649.8649.1549.67736,371
9/15/201649.3750.3149.1750.14597,354
9/14/201650.1550.2749.2149.30705,655
9/13/201650.0950.5149.9150.15671,009
9/12/201649.8450.9249.7050.61798,802
9/9/201651.1951.2850.1450.15758,690
9/8/201651.8652.0851.5451.57740,834
9/7/201651.5051.8651.2751.78802,176
9/6/201652.4652.7951.4051.66709,016
9/2/201652.4252.4651.9152.25956,936
9/1/201652.7253.0451.7252.031,017,785
8/31/201653.1853.1852.3452.69745,925
8/31/20160.110.110.110.110
8/30/201654.7354.8653.4253.48780,684
8/30/20160.110.110.110.111,560
8/29/201654.4055.1354.3354.75909,476
8/29/20160.110.110.110.110
8/26/201654.6355.2454.2054.48717,178
8/26/20160.110.110.110.110
8/25/201654.0454.4253.9154.35763,648
8/25/20160.110.110.110.110
8/24/201654.3954.8153.9954.11417,982
8/24/20160.110.110.110.110
8/23/201654.2254.7754.2254.64406,206
8/23/20160.110.110.110.110
8/22/201653.6154.1653.2554.09537,855
8/22/20160.110.110.110.11500
8/19/201653.8353.8753.1353.73790,734
8/19/20160.100.100.100.100
8/18/201653.3854.0453.2753.97521,739
8/18/20160.100.100.100.100
8/17/201653.7853.8453.0753.28798,023
8/17/20160.100.100.100.104,000
8/16/201653.9354.2353.4053.69742,641
8/16/20160.110.110.110.11328
8/15/201653.7554.5353.5154.25621,752
8/15/20160.110.110.110.110
8/12/201654.2254.3253.3853.51723,712
8/12/20160.110.110.110.110
8/11/201654.4755.0053.3854.411,225,461
8/11/20160.110.110.110.110
8/10/201655.3855.5054.5054.621,237,643
8/10/20160.110.110.110.11100
8/9/201654.2955.8953.5355.571,449,546
8/9/20160.110.110.110.110
8/8/201653.9254.3853.3053.391,129,811
8/8/20160.110.110.110.110
8/5/201653.2653.9453.2553.761,176,334
8/5/20160.110.110.110.110
8/4/201652.9353.4352.7853.01576,182
8/4/20160.110.110.110.110
8/3/201652.9353.1052.5053.00642,528
8/3/20160.110.110.110.1123,000
8/2/201653.3853.4552.6952.99805,368
8/2/20160.110.110.110.114,000
8/1/201653.4553.7352.8753.49619,548
7/29/201654.0354.0353.3053.52598,177
7/29/20160.120.120.120.120
7/28/201654.3354.5053.6554.08400,722
7/28/20160.080.170.080.1244,755
7/27/201653.9054.5453.7754.47837,721
7/27/20160.070.070.070.071,000
7/26/201653.2053.9053.1353.87525,642
7/26/20160.060.060.060.062,000
7/25/201652.8753.1452.6652.99414,226
7/25/20160.060.060.060.063,900
7/22/201653.2653.3452.8953.08750,676
7/22/20160.060.060.060.060
7/21/201653.4553.9953.0453.35647,454
7/21/20160.060.060.060.060
7/20/201652.4653.4152.0553.32588,660
7/20/20160.060.060.060.060
7/19/201652.6452.7452.1852.49510,230
7/19/20160.060.060.060.063,000
7/18/201652.6453.0852.2052.62749,359
7/18/20160.060.060.060.06638
7/15/201652.9053.2652.5452.70614,266
7/15/20160.060.060.060.060
7/14/201653.1453.4952.8152.84635,621
7/14/20160.060.060.060.060
7/13/201653.5453.7452.5852.79627,245
7/13/20160.060.060.060.060
7/12/201652.0253.2752.0253.091,002,425
7/12/20160.060.060.060.060
7/11/201651.5352.2351.5351.851,062,886
7/11/20160.060.060.060.062,148
7/8/201650.3951.3650.3051.25548,414
7/8/20160.060.060.060.060
7/7/201649.9150.4549.7549.97870,274
7/7/20160.060.060.060.060
7/6/201648.5749.8148.2649.781,022,080
7/6/20160.060.060.060.060
7/5/201649.6149.6148.1348.651,058,222
7/5/20160.060.060.060.060
7/4/20160.060.060.060.062,215
  • Showing 1-100 of 2,497 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center