$47.36 +0.05 (%) Jacobs Engineering Group Inc - NYSE

Oct. 24, 2014 | 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
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
9/16/20140.240.240.240.248,000
9/15/201453.3253.5252.8553.23670,023
9/15/20140.230.230.230.231,000
9/12/201453.5153.7753.1953.461,229,859
9/12/20140.230.230.230.230
9/11/201453.2653.7053.1353.65738,972
9/11/20140.230.230.230.230
9/10/201453.4653.6052.8553.42985,654
9/10/20140.230.230.230.230
9/9/201453.9553.9553.3453.54913,480
9/9/20140.240.240.240.241,000
9/8/201453.2653.8553.1553.781,033,387
9/8/20140.240.240.230.233,000
9/5/201452.8253.3352.3953.31744,739
9/5/20140.240.240.230.2320,500
9/4/201453.3353.6052.7552.89721,691
9/4/20140.290.290.230.2659,300
9/3/201453.7653.9053.2153.30664,746
9/3/20140.290.290.290.290
9/2/201454.0754.7053.2753.62705,127
9/2/20140.290.290.290.290
8/29/201454.3554.4953.4553.91730,592
8/29/20140.310.310.290.291,000
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
8/26/20140.310.310.310.310
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center