Jacobs Engineering Group Inc. Historical Stock Prices

JEC 
$52.52
*  
0.51
0.96%
Get JEC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading JEC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    JEC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.32  53.45  52.43  52.52 923,808
09/19/2014 53.36 53.45 52.43 52.52 925,935
09/18/2014 52.85 53.09 52.6 53.03 918,014
09/17/2014 53.44 53.81 52.73 52.77 1,000,914
09/16/2014 53.16 53.7 52.85 53.4 1,344,211
09/15/2014 53.32 53.52 52.85 53.23 670,023
09/12/2014 53.51 53.77 53.19 53.46 1,229,859
09/11/2014 53.26 53.7 53.13 53.65 738,972
09/10/2014 53.46 53.5994 52.85 53.42 985,654
09/09/2014 53.95 53.95 53.34 53.54 913,480
09/08/2014 53.26 53.85 53.15 53.78 1,033,387
09/05/2014 52.82 53.33 52.392 53.31 744,739
09/04/2014 53.33 53.6 52.7499 52.89 721,691
09/03/2014 53.76 53.9 53.21 53.3 664,746
09/02/2014 54.07 54.7 53.27 53.62 705,127
08/29/2014 54.35 54.49 53.45 53.91 730,592
08/28/2014 54.26 54.55 53.92 54.31 366,971
08/27/2014 54.56 54.74 54.21 54.42 406,750
08/26/2014 54.44 54.7 54.28 54.57 421,001
08/25/2014 54.13 54.38 53.82 54.3 615,507
08/22/2014 54.19 54.19 53.76 53.89 669,610
08/21/2014 53.84 54.58 53.37 54.4 1,150,003
08/20/2014 52.74 53.96 52.74 53.9 1,566,081
08/19/2014 52.34 52.62 52.19 52.26 395,462
08/18/2014 51.52 52.41 51.52 52.34 615,271
08/15/2014 52.34 52.45 51.03 51.27 674,545
08/14/2014 51.49 52.18 51.274 52.14 973,956
08/13/2014 50.89 51.4 50.71 51.4 536,247
08/12/2014 51.26 51.58 50.56 50.72 566,539
08/11/2014 50.9 51.72 50.81 51.21 668,138
08/08/2014 50.09 50.71 49.93 50.69 809,119
08/07/2014 50.18 50.29 49.5718 50 933,016
08/06/2014 49.8 50.45 49.69 49.95 1,048,152
08/05/2014 50.34 50.91 49.84 50.04 1,211,827
08/04/2014 50.29 50.56 49.85 50.51 1,128,178
08/01/2014 50.58 51.07 49.79 50.27 1,411,088
07/31/2014 51.39 51.7 50.725 50.81 1,311,551
07/30/2014 52.5 52.65 51.51 51.75 1,602,785
07/29/2014 53.85 55 52.37 52.37 1,982,282
07/28/2014 53.47 54 53.12 53.94 1,323,283
07/25/2014 54.62 54.67 53.8 53.99 882,978
07/24/2014 55 55 54.53 54.85 1,125,515
07/23/2014 54.95 54.95 54.42 54.87 623,465
07/22/2014 54.53 54.74 54.25 54.56 854,265
07/21/2014 54.28 54.69 54.26 54.37 550,254
07/18/2014 54.19 54.63 53.97 54.56 781,401
07/17/2014 54.1 54.45 53.8788 54.05 928,590
07/16/2014 54.39 54.53 54.06 54.35 863,561
07/15/2014 54.21 54.77 54.21 54.37 1,220,079
07/14/2014 54.29 54.739 54.17 54.21 1,130,180
07/11/2014 53.06 54.09 52.65 53.85 1,288,660
07/10/2014 52.92 53.465 52.79 53.15 1,037,487
07/09/2014 53.33 53.68 53.18 53.29 536,193
07/08/2014 53.35 53.75 53.08 53.33 1,356,032
07/07/2014 53.44 53.61 52.89 53.56 961,856
07/03/2014 53.25 53.6801 53.09 53.57 968,519
07/02/2014 53.21 53.51 52.905 53.07 1,152,321
07/01/2014 53.33 53.66 53.125 53.21 1,137,143
06/30/2014 53.57 53.76 52.92 53.28 855,104
06/27/2014 53.24 53.81 53.13 53.55 928,302
06/26/2014 53.65 53.68 52.84 53.34 784,668
06/25/2014 54.5 54.65 53.25 53.57 1,428,062
06/24/2014 54.81 55.24 54.47 54.55 1,043,576
06/23/2014 55.6 55.87 54.995 55.18 1,095,522
06/20/2014 55.09 55.79 55.05 55.67 1,364,865
06/19/2014 54.68 55.035 54.43 54.88 688,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?