$35.49 -0.01 (%) Jacobs Engineering Group Inc - NYSE

Feb. 10, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC historical data

Date Open High Low Close Volume
2/9/201635.3535.7835.1035.501,296,571
2/9/20160.080.080.080.082,000
2/8/201636.4836.6234.9735.711,246,002
2/8/20160.120.120.120.120
2/5/201637.2637.9736.8237.051,707,208
2/5/20160.120.120.120.120
2/4/201637.2238.2737.1137.401,948,881
2/4/20160.120.120.120.120
2/3/201638.8438.8436.1937.353,067,773
2/3/20160.120.120.120.120
2/2/201638.1338.9138.1138.661,729,476
2/2/20160.120.120.120.12700
2/1/201638.7939.2238.1539.131,083,110
2/1/20160.120.120.120.120
1/29/201637.8239.2337.4539.231,255,483
1/29/20160.120.120.120.120
1/28/201637.8938.0937.3937.72698,912
1/28/20160.120.120.120.120
1/27/201637.4038.3336.9937.461,210,973
1/27/20160.120.120.120.120
1/26/201636.8937.4736.5437.461,762,368
1/26/20160.120.120.120.120
1/25/201637.1237.7036.6536.72833,715
1/25/20160.120.120.120.12500
1/22/201637.4138.4136.9037.41973,843
1/22/20160.100.100.100.100
1/21/201636.8737.4436.3736.62984,222
1/21/20160.100.100.100.100
1/20/201635.8737.1935.2036.782,028,280
1/20/20160.100.100.100.10450
1/19/201638.0038.2036.2636.441,269,960
1/19/20160.100.100.100.100
1/18/20160.100.100.100.100
1/15/201637.1337.7936.7537.641,323,755
1/15/20160.100.100.100.100
1/14/201638.5538.8137.5938.38875,420
1/14/20160.100.100.100.100
1/13/201639.3939.6337.8338.251,375,963
1/13/20160.100.100.100.100
1/12/201638.9039.1738.2939.061,205,573
1/12/20160.100.100.100.100
1/11/201638.8639.1638.0038.401,368,674
1/11/20160.100.100.100.100
1/8/201639.6039.9538.5938.751,070,391
1/8/20160.100.100.100.100
1/7/201639.8940.3039.2739.441,074,933
1/7/20160.100.100.100.102,000
1/6/201640.4840.9040.3040.53861,629
1/6/20160.070.070.070.072,500
1/5/201641.7542.1241.0441.33631,974
1/5/20160.060.060.060.060
1/4/201641.3541.9441.0441.92654,088
1/4/20160.060.060.060.061,186
12/31/201542.2142.6041.9541.95511,565
12/31/20150.140.140.140.140
12/30/201542.7843.1842.4242.42577,575
12/30/20150.140.140.140.140
12/29/201542.9543.3442.6843.07692,926
12/29/20150.140.140.140.140
12/28/201542.9943.2642.3642.67625,439
12/24/201543.2843.5943.1443.30250,376
12/24/20150.140.140.140.140
12/23/201542.4443.4842.1343.36707,943
12/23/20150.130.140.130.1410,000
12/22/201541.1242.1340.9241.98662,723
12/22/20150.090.090.090.090
12/21/201540.9841.3740.6440.941,193,098
12/21/20150.090.090.090.090
12/18/201541.3941.6740.7840.781,199,051
12/18/20150.090.090.090.090
12/17/201542.6042.6041.4941.60677,835
12/17/20150.090.090.090.091,300
12/16/201542.3742.7741.8542.571,311,958
12/16/20150.090.090.090.090
12/15/201542.1042.4441.8242.15905,247
12/15/20150.090.090.090.092,060
12/14/201541.8241.8741.2341.70912,989
12/14/20150.090.090.090.09500
12/11/201542.1742.6141.7941.871,046,295
12/11/20150.180.180.180.180
12/10/201542.8543.1042.6642.75795,325
12/10/20150.180.180.180.180
12/9/201542.9943.7442.5542.771,177,059
12/9/20150.180.180.180.180
12/8/201543.2043.4542.6443.021,534,854
12/8/20150.180.180.180.180
12/7/201544.2644.6443.7243.901,345,088
12/7/20150.150.190.150.18158,500
12/4/201544.5445.1544.0944.601,559,670
12/4/20150.090.090.090.090
12/3/201544.3545.0844.0844.731,710,591
12/3/20150.090.090.090.090
12/2/201544.9345.4143.9544.141,208,957
12/2/20150.090.090.090.090
12/1/201544.1145.1343.9944.961,390,252
12/1/20150.090.090.090.092,000
11/30/201543.6044.1443.0544.141,349,400
11/30/20150.120.120.120.120
11/27/201543.2543.8343.1543.47609,593
11/27/20150.120.120.120.120
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center