Historical Stock Prices

JEC 
$42.75
*  
0.11
0.26%
Get JEC Alerts
*Delayed - data as of May 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
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
04/02/2015 44.3 45.08 44.01 44.28 860,330
04/01/2015 45.19 45.23 44.185 44.31 1,176,726
03/31/2015 44.65 45.315 44.49 45.16 874,376
03/30/2015 44.54 45.03 44.21 44.96 898,412
03/27/2015 44.76 44.87 44.01 44.28 1,044,397
03/26/2015 44.92 45.31 44.58 44.96 971,431
03/25/2015 45.35 45.43 44.703 44.95 1,070,095
03/24/2015 45.01 45.16 44.48 45.11 964,285
03/23/2015 44.81 45.08 44.58 44.96 869,785
03/20/2015 44.22 44.855 44.01 44.8 1,517,637
03/19/2015 44.23 44.32 43.49 43.99 1,249,587
03/18/2015 43.18 44.65 42.94 44.63 1,336,450
03/17/2015 43.36 43.74 43.06 43.49 665,098
03/16/2015 43.23 43.67 42.89 43.66 682,626
03/13/2015 43.42 43.57 42.75 43.22 1,124,000
03/12/2015 43.13 43.69 42.76 43.63 1,155,243
03/11/2015 43.34 43.34 42.64 43.04 1,356,510
03/10/2015 42.82 43.65 42.735 43.35 1,914,006
03/09/2015 43.08 43.34 42.87 43.26 927,958
03/06/2015 43.4 44.05 42.92 43.09 1,338,417
03/05/2015 43.96 44.03 43.45 43.85 1,180,031
03/04/2015 43.75 43.89 43.14 43.78 1,134,045
03/03/2015 44.11 44.25 43.85 43.99 1,403,749
03/02/2015 44.33 44.49 43.64 44.19 2,153,319
02/27/2015 44.55 44.86 44.1601 44.34 1,564,635
02/26/2015 44.72 44.81 44.37 44.54 1,603,617
02/25/2015 44.64 44.88 44.5 44.75 1,000,288
02/24/2015 44.31 44.71 44.15 44.51 892,143
02/23/2015 44.43 44.43 43.78 44.2 1,173,948
02/20/2015 43.61 44.45 43.23 44.44 1,220,193
02/19/2015 43.53 43.8861 43.19 43.81 1,152,488
02/18/2015 43.23 43.98 43.165 43.82 1,383,608
02/17/2015 43.23 43.26 42.67 43.25 1,308,975
02/13/2015 42.85 43.33 42.77 43.27 1,564,989
02/12/2015 42.18 42.579 42.13 42.56 1,416,890
02/11/2015 41.21 42.08 41.13 41.94 1,363,038
02/10/2015 41.6 41.69 40.82 41.46 1,110,670
02/09/2015 40.82 41.59 40.82 41.44 1,249,259
02/06/2015 40.98 41.23 40.64 40.91 1,450,705
02/05/2015 40.11 41.01 39.95 40.87 1,294,480
02/04/2015 40.79 40.79 39.4 39.8 1,948,165
02/03/2015 40.5 41.62 40.48 41.12 2,172,782
02/02/2015 38.4 40.02 38.2201 39.85 2,422,880
*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?