$42.24 0.00 (%) Jacobs Engineering Group Inc - NYSE

Dec. 18, 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
12/18/201441.8242.2541.4442.241,211,144
12/18/20140.250.250.250.255,815
12/17/201440.1541.1039.8341.082,443,875
12/17/20140.310.310.310.310
12/16/201439.9940.8439.7840.183,165,613
12/16/20140.280.310.280.313,000
12/15/201441.2141.7140.2040.392,398,777
12/15/20140.240.240.240.240
12/12/201442.0342.4041.0141.011,598,975
12/12/20140.240.240.240.242,300
12/11/201442.4042.7542.0042.521,881,246
12/11/20140.250.250.250.254,000
12/10/201444.0544.0942.0642.222,107,857
12/10/20140.240.240.240.245,306
12/9/201444.4944.6944.0944.401,738,178
12/9/20140.250.250.250.2525,072
12/8/201446.1446.1544.8744.931,018,294
12/8/20140.240.250.230.2529,645
12/5/201446.3046.8346.0046.311,314,540
12/5/20140.250.250.250.250
12/4/201446.5646.6145.9046.311,087,484
12/4/20140.250.250.240.2546,165
12/3/201446.9547.9646.7346.791,572,385
12/3/20140.230.230.220.223,000
12/2/201445.5046.6145.5046.582,636,265
12/2/20140.250.250.220.2250,000
12/1/201446.2546.4245.2845.972,461,830
12/1/20140.250.250.250.25500
11/28/201447.0147.0645.9046.451,262,352
11/28/20140.210.210.210.211,030
11/27/20140.210.210.210.210
11/26/201448.2548.4647.4247.471,293,030
11/26/20140.220.220.220.225,002
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center