Jacobs Engineering Group Inc. Historical Stock Prices

JEC 
$54.85
*  
0.02
0.04%
Get JEC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading JEC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.93  55  54.53  54.85 1,125,215
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
06/18/2014 54.71 54.99 53.82 54.71 1,369,451
06/17/2014 54.5 55.07 54.1594 54.69 727,172
06/16/2014 54.57 54.99 54.34 54.65 705,110
06/13/2014 54.69 54.99 54.54 54.74 569,545
06/12/2014 54.99 55.22 54.55 54.65 757,284
06/11/2014 56.19 56.19 54.86 54.99 1,381,037
06/10/2014 56.75 56.83 56.29 56.44 1,122,244
06/09/2014 56.52 57.18 56.47 57.07 1,109,748
06/06/2014 56.07 57.03 56.045 56.7 783,858
06/05/2014 55.12 56.19 55.12 55.96 713,241
06/04/2014 54.83 55.52 54.77 55.14 598,614
06/03/2014 55.27 55.46 54.55 54.97 1,192,910
06/02/2014 55.05 55.55 54.91 55.5 883,646
05/30/2014 54.74 55.125 54.66 55.07 737,724
05/29/2014 54.76 54.883 54.36 54.75 1,116,169
05/28/2014 54.53 54.99 54.31 54.62 2,050,733
05/27/2014 53.59 54.56 53.5 54.52 1,470,230
05/23/2014 53.03 53.7 53.03 53.35 771,097
05/22/2014 53.1 53.26 52.69 53.17 1,350,985
05/21/2014 53.02 53.21 52.735 53.05 1,212,390
05/20/2014 53.18 53.57 52.57 52.92 1,028,645
05/19/2014 53.25 53.61 53.18 53.33 1,289,032
05/16/2014 54 54.01 53.14 53.28 1,182,769
05/15/2014 54.48 54.55 52.57 53.85 2,838,786
05/14/2014 55.84 55.99 54.43 54.48 1,313,929
05/13/2014 56.42 56.62 55.81 55.85 1,087,561
05/12/2014 56.38 56.625 55.95 56.26 1,327,738
05/09/2014 56.57 56.76 56.07 56.13 1,067,268
05/08/2014 56.87 57.315 56.23 56.57 805,805
05/07/2014 56.84 57.115 56.36 57.07 1,658,165
05/06/2014 56.67 57.1 56.57 56.64 1,680,070
05/05/2014 56.58 57.035 56.134 56.65 2,720,758
05/02/2014 58.04 58.5 56.68 56.78 3,309,450
05/01/2014 57.68 58.4 57.29 58.08 1,790,683
04/30/2014 57.08 57.82 56.39 57.7 1,982,186
04/29/2014 55.57 58.02 55.5 57.07 3,833,694
04/28/2014 62.32 62.7 61.16 62.2 967,620
04/25/2014 63.32 63.32 62.06 62.1 782,691
04/24/2014 64 64.13 62.991 63.36 639,062
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?