Jacobs Engineering Group Inc. Historical Stock Prices

JEC 
$39.92
*  
0.50
1.24%
Get JEC Alerts
*Delayed - data as of Jul. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.83  40.33  39.69  39.92 1,390,529
07/06/2015 39.83 40.33 39.69 39.92 1,397,095
07/02/2015 40.75 41 40.25 40.42 861,456
07/01/2015 41.03 41.2 40.32 40.64 1,008,392
06/30/2015 41.12 41.275 40.52 40.62 1,666,884
06/29/2015 41.77 42.19 40.51 40.65 1,768,985
06/26/2015 42.5 42.73 42.14 42.23 1,643,239
06/25/2015 43.06 43.2399 42.41 42.5 828,407
06/24/2015 43.78 44.07 43.02 43.03 1,064,338
06/23/2015 43.76 44.02 43.56 43.86 1,066,269
06/22/2015 43.82 44.1 43.57 43.76 1,393,070
06/19/2015 43.12 43.7 43.06 43.54 1,794,074
06/18/2015 42.94 43.32 42.7101 43.19 877,298
06/17/2015 42.85 43.17 42.5 42.79 689,114
06/16/2015 42.29 42.73 42.18 42.68 689,584
06/15/2015 42.68 42.85 42.21 42.3 960,287
06/12/2015 43.1 43.37 42.81 43.11 534,718
06/11/2015 43.62 43.76 43.37 43.45 522,182
06/10/2015 43.3 43.72 43.18 43.67 1,012,652
06/09/2015 42.91 43.42 42.6 42.94 1,085,004
06/08/2015 43.35 43.53 42.56 42.65 1,731,197
06/05/2015 43.05 43.72 42.92 43.64 1,652,938
06/04/2015 43.88 43.88 43.1 43.16 1,878,532
06/03/2015 43.72 44.56 43.63 44.25 1,113,017
06/02/2015 43.19 43.91 43.04 43.66 1,186,942
06/01/2015 43.38 43.79 43.12 43.45 835,579
05/29/2015 43.4 43.62 43.02 43.26 1,531,892
05/28/2015 43.34 43.59 43.03 43.34 725,136
05/27/2015 43.2 43.6 42.84 43.56 693,771
05/26/2015 43.33 43.4999 42.84 43.05 988,654
05/22/2015 44.11 44.46 43.545 43.57 650,286
05/21/2015 44.24 44.66 44.11 44.32 568,871
05/20/2015 43.83 44.24 43.61 44.17 620,878
05/19/2015 44.13 44.21 43.37 43.74 814,066
05/18/2015 43.94 44.32 43.59 44.26 862,862
05/15/2015 44.26 44.3 43.78 44 1,054,764
05/14/2015 44.32 44.52 43.75 44.29 939,823
05/13/2015 43.67 44.245 43.545 44.03 1,036,931
05/12/2015 43.66 43.99 43.31 43.53 903,699
05/11/2015 43.66 44.1 43.48 43.79 709,391
05/08/2015 43.79 44.12 43.42 43.75 1,232,890
05/07/2015 43 43.41 42.89 43.29 887,083
05/06/2015 43.14 43.4 42.495 42.95 1,191,051
05/05/2015 43.02 43.67 42.64 42.8 1,932,909
05/04/2015 42.87 43.51 42.675 42.89 1,640,557
05/01/2015 42.75 43.365 42.67 42.75 1,654,739
04/30/2015 43.7 44.19 42.75 42.86 1,575,120
04/29/2015 43.57 44.45 43.31 44.15 2,314,632
04/28/2015 42.73 44.14 41.68 44 3,938,736
04/27/2015 46.39 47.13 46.39 46.66 888,594
04/24/2015 46.84 47.042 45.87 46.31 1,394,902
04/23/2015 46.99 47.43 46.65 47.16 783,331
04/22/2015 47.15 47.18 46.48 46.95 657,792
04/21/2015 47.48 47.48 46.91 47.12 803,011
04/20/2015 47.7 47.86 47.34 47.39 681,284
04/17/2015 47.29 47.59 47 47.46 1,112,269
04/16/2015 48.04 48.075 47.46 47.76 1,165,027
04/15/2015 46.95 48.25 46.73 48.21 1,510,425
04/14/2015 46.33 46.85 46.06 46.8 1,060,921
04/13/2015 46.15 46.69 45.3 46.42 1,716,970
04/10/2015 46 46.65 45.82 46.6 1,301,401
04/09/2015 45.25 46.01 45 45.9 1,022,457
04/08/2015 44.97 45.27 44.7 45.25 778,959
04/07/2015 45.18 45.26 44.71 44.95 790,144
04/06/2015 44.14 45.53 44.14 45.25 1,014,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?