Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jacobs Engineering Group (NY: JEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.23 18.86 18.10 18.61 340,300 +0.38(+2.08%)
Jan 30, 2003 18.47 18.52 18.18 18.23 228,400 -0.23(-1.27%)
Jan 29, 2003 18.32 18.55 18.07 18.46 219,400 +0.09(+0.49%)
Jan 28, 2003 18.20 18.44 17.90 18.38 307,500 +0.32(+1.77%)
Jan 27, 2003 18.43 18.45 17.85 18.05 243,500 -0.44(-2.38%)
Jan 24, 2003 18.55 18.75 18.32 18.50 302,000 -0.05(-0.30%)
Jan 23, 2003 18.32 18.57 17.95 18.55 261,700 +0.46(+2.57%)
Jan 22, 2003 18.05 18.35 17.91 18.09 270,700 -0.14(-0.77%)
Jan 21, 2003 18.81 18.96 18.19 18.23 397,100 -0.71(-3.75%)
Jan 17, 2003 19.20 19.20 18.89 18.93 252,000 -0.22(-1.15%)
Jan 16, 2003 19.18 19.36 19.05 19.16 389,300 -0.11(-0.55%)
Jan 15, 2003 19.60 19.60 19.00 19.26 463,800 -0.25(-1.31%)
Jan 14, 2003 18.97 19.57 18.83 19.52 443,500 +0.55(+2.90%)
Jan 13, 2003 19.36 19.50 18.75 18.96 411,700 -0.27(-1.38%)
Jan 10, 2003 18.85 19.50 18.73 19.23 447,700 +0.29(+1.53%)
Jan 09, 2003 18.40 19.05 18.40 18.94 319,800 +0.60(+3.24%)
Jan 08, 2003 18.27 18.46 17.99 18.34 191,000 +0.14(+0.80%)
Jan 07, 2003 18.15 18.50 17.90 18.20 187,800 +0.05(+0.28%)
Jan 06, 2003 17.93 18.36 17.68 18.15 163,600 +0.18(+1.03%)
Jan 03, 2003 18.20 18.25 17.82 17.96 142,500 -0.23(-1.29%)
Jan 02, 2003 17.88 18.20 17.48 18.20 158,800 +0.40(+2.25%)
Dec 31, 2002 17.16 18.04 17.16 17.80 243,800 +0.64(+3.73%)
Dec 30, 2002 17.05 17.25 16.95 17.16 186,600 +0.11(+0.65%)
Dec 27, 2002 17.43 17.43 17.05 17.05 94,900 -0.32(-1.87%)
Dec 26, 2002 17.23 17.52 17.23 17.38 200,300 +0.11(+0.67%)
Dec 24, 2002 17.30 17.37 17.19 17.26 77,200 -0.05(-0.29%)
Dec 23, 2002 17.37 17.47 17.07 17.31 306,900 -0.07(-0.37%)
Dec 20, 2002 17.95 18.00 17.11 17.38 718,600 -0.96(-5.24%)
Dec 19, 2002 18.23 18.38 18.15 18.34 210,900 +0.11(+0.60%)
Dec 18, 2002 18.40 18.40 18.09 18.23 187,000 -0.17(-0.95%)
Dec 17, 2002 18.32 18.57 18.32 18.40 211,600 -0.03(-0.16%)
Dec 16, 2002 18.06 18.45 18.05 18.43 268,000 +0.37(+2.05%)
Dec 13, 2002 17.95 18.23 17.75 18.06 170,900 +0.00(+0.00%)
Dec 12, 2002 17.98 18.15 17.86 18.06 185,100 +0.13(+0.75%)
Dec 11, 2002 17.95 18.09 17.73 17.93 239,100 +0.03(+0.14%)
Dec 10, 2002 17.80 18.05 17.79 17.90 321,700 +0.11(+0.62%)
Dec 09, 2002 18.02 18.07 17.75 17.79 212,900 -0.31(-1.71%)
Dec 06, 2002 17.86 18.22 17.75 18.10 185,100 +0.12(+0.64%)
Dec 05, 2002 18.14 18.18 17.95 17.98 366,900 -0.16(-0.85%)
Dec 04, 2002 17.70 18.25 17.56 18.14 325,400 +0.34(+1.91%)
Dec 03, 2002 18.32 18.32 17.70 17.80 413,000 -0.60(-3.26%)
Dec 02, 2002 18.95 18.95 18.32 18.40 737,300 +0.24(+1.35%)
Nov 29, 2002 17.68 18.40 17.68 18.16 384,700 +0.55(+3.12%)
Nov 27, 2002 16.77 17.65 16.77 17.61 491,600 +0.96(+5.77%)
Nov 26, 2002 16.59 16.90 16.52 16.64 296,100 +0.05(+0.33%)
Nov 25, 2002 16.20 16.68 16.02 16.59 288,000 +0.45(+2.76%)
Nov 22, 2002 16.11 16.32 15.95 16.14 142,900 -0.09(-0.55%)
Nov 21, 2002 16.12 16.40 15.86 16.23 485,400 +0.21(+1.34%)
Nov 20, 2002 15.71 16.07 15.53 16.02 148,000 +0.27(+1.71%)
Nov 19, 2002 15.85 16.14 15.71 15.75 158,100 -0.15(-0.94%)
Nov 18, 2002 16.35 16.41 15.78 15.90 291,800 -0.45(-2.75%)
Nov 15, 2002 16.02 16.45 15.97 16.35 437,100 +0.33(+2.03%)
Nov 14, 2002 15.66 16.12 15.66 16.02 496,000 +0.49(+3.15%)
Nov 13, 2002 15.55 15.70 15.43 15.54 264,500 -0.04(-0.22%)
Nov 12, 2002 15.60 15.82 15.50 15.57 167,100 -0.02(-0.13%)
Nov 11, 2002 15.75 16.05 15.57 15.59 137,700 -0.40(-2.50%)
Nov 08, 2002 16.12 16.16 15.62 15.99 163,500 -0.13(-0.84%)
Nov 07, 2002 16.73 16.73 16.07 16.12 238,700 -0.54(-3.21%)
Nov 06, 2002 16.53 16.94 16.23 16.66 198,600 +0.19(+1.15%)
Nov 05, 2002 16.46 16.52 16.25 16.47 242,000 -0.18(-1.08%)
Nov 04, 2002 16.48 16.88 16.25 16.65 441,900 +0.52(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.