Home > Quotes > JEC > Historical Prices

Jacobs Engineering Group Inc. Historical Stock Prices

JEC 
$54.69
*  
0.12
  negative  
0.22%
Get JEC Alerts
*Delayed - data as of May 23, 2013 11:05 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    JEC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
11:05  53.82  54.71  53.48  54.69 307,743
05/22/2013 55.02 55.7 54.38 54.57 859,130
05/21/2013 54.95 55.36 54.47 55.05 643,444
05/20/2013 53.96 55.52 53.96 55 982,102
05/17/2013 52.88 54.16 52.772 54.09 756,776
05/16/2013 52.06 52.88 51.92 52.76 1,121,895
05/15/2013 51.09 52.51 51.09 52.36 899,384
05/14/2013 50.25 51.37 50.25 51.37 749,350
05/13/2013 50.9 50.95 49.99 50.2 698,957
05/10/2013 50.55 51 50.35 51 757,388
05/09/2013 51.28 51.58 50.38 50.53 1,162,929
05/08/2013 51 51.73 51 51.45 552,142
05/07/2013 50.94 51.33 50.53 51.1 577,299
05/06/2013 50.58 51.15 50.4 50.9 814,326
05/03/2013 50.51 51.61 50.51 50.63 1,048,888
05/02/2013 49.28 49.97 49.01 49.85 992,891
05/01/2013 50.45 50.58 48.99 49.02 1,624,062
04/30/2013 50.81 51.63 49.51 50.48 2,217,220
04/29/2013 51.84 52.53 51.68 52.03 1,092,182
04/26/2013 52.14 52.27 51.43 51.65 433,155
04/25/2013 52.11 52.76 51.88 52.2 582,467
04/24/2013 51.14 51.905 51.14 51.87 730,104
04/23/2013 50.92 51.05 50.12 51.05 554,167
04/22/2013 50.11 50.86 49.12 50.64 722,193
04/19/2013 49.69 50.2 49.27 50.04 788,579
04/18/2013 49.66 49.93 49.19 49.43 1,283,033
04/17/2013 50.61 50.71 48.86 49.48 1,446,370
04/16/2013 50.91 51.88 50.76 51.21 1,146,966
04/15/2013 52.6 52.6 50.21 50.35 1,688,577
04/12/2013 54.35 54.39 52.87 53.08 1,708,754
04/11/2013 54.1 54.895 53.89 54.63 786,033
04/10/2013 53.69 54.14 53.42 54.13 832,300
04/09/2013 53.91 54 53.06 53.56 669,166
04/08/2013 53.18 54.07 53.18 53.98 830,244
04/05/2013 52.28 53.43 51.55 53.35 1,134,524
04/04/2013 52.65 53.02 52.64 52.99 1,070,152
04/03/2013 54.25 54.37 52.3 52.54 1,596,394
04/02/2013 55.48 55.68 54.2 54.34 1,188,023
04/01/2013 56.11 56.326 55.01 55.13 884,049
03/28/2013 55.77 56.53 55.23 56.24 1,213,575
03/27/2013 54.94 55.54 54.51 55.53 695,506
03/26/2013 54.51 55.31 54.42 55.31 760,025
03/25/2013 54.6 55 53.84 54.31 660,868
03/22/2013 54.21 54.5 53.82 54.49 669,025
03/21/2013 53.81 54.17 53.65 53.94 981,991
03/20/2013 54.46 54.5 54.06 54.19 1,549,652
03/19/2013 53.97 54.25 53.7225 54.19 1,888,883
03/18/2013 52.99 54.23 52.9 54.05 1,237,601
03/15/2013 53.35 53.8 53.34 53.71 1,140,192
03/14/2013 52.6 53.36 52.55 53.36 979,897
03/13/2013 52.1 52.7 52.0699 52.46 753,731
03/12/2013 52.23 52.47 51.875 52 800,347
03/11/2013 51.85 52.98 51.49 52.2 1,521,545
03/08/2013 50.8 51.86 50.65 51.82 1,213,869
03/07/2013 50.22 50.51 50.08 50.41 889,563
03/06/2013 50.35 50.69 50.15 50.24 867,939
03/05/2013 48.77 50.15 48.7 50.03 1,410,215
03/04/2013 47.84 48.3 47.7 48.29 995,528
03/01/2013 48.24 48.545 47.34 48 1,311,129
02/28/2013 48.75 49.07 48.46 48.84 924,163
02/27/2013 47.58 48.71 47.48 48.57 616,521
02/26/2013 47.81 47.9 46.92 47.7 1,106,748
02/25/2013 49.4 49.61 47.5475 47.58 1,437,542
02/22/2013 48.87 49.1 48.53 49.1 711,554
02/21/2013 49.15 49.27 48.04 48.62 978,529
02/20/2013 50.34 50.48 49.38 49.39 1,143,897
02/19/2013 49.42 50.305 49.35 50.3 1,338,286
02/15/2013 48.9 49.35 48.59 49.35 1,095,975
02/14/2013 48.53 49.21 48.45 48.9 852,964
02/13/2013 48.39 49 48.39 48.69 648,038
02/12/2013 48.16 48.36 47.8697 48.14 682,316
02/11/2013 48 48.26 47.73 47.84 509,108
02/08/2013 48.06 48.39 47.78 48.08 660,554
02/07/2013 48.62 48.62 47.8801 48.02 790,680
02/06/2013 48.21 48.56 48.13 48.56 525,580
02/05/2013 48.11 48.55 47.94 48.5 785,431
02/04/2013 48 48.24 47.8 47.91 717,416
02/01/2013 48.65 48.73 48.16 48.33 1,078,224
01/31/2013 47.98 48.225 47.43 48.11 988,704
01/30/2013 48.92 48.959 48 48.04 1,021,578
01/29/2013 48.74 49.35 48.68 48.91 894,426
01/28/2013 48.57 48.88 48.4002 48.73 755,685
01/25/2013 47.37 49.41 47.03 48.46 2,784,398
01/24/2013 46.5 47.25 46.4201 47.03 951,115
01/23/2013 46.63 46.86 46.2 46.34 814,262
01/22/2013 45.95 46.84 45.45 46.81 968,113
01/18/2013 46.18 46.18 45.47 46.05 707,548
01/17/2013 45.6 46.17 45.6 46.05 852,424
01/16/2013 45.38 45.48 45.17 45.38 562,559
01/15/2013 44.7 45.64 44.66 45.55 717,199
01/14/2013 45.09 45.09 44.5 44.92 587,756
01/11/2013 45.27 45.27 44.58 44.95 576,288
01/10/2013 44.69 45.33 44.65 45.19 875,496
01/09/2013 44.26 44.49 44.06 44.43 466,807
01/08/2013 44 44.26 43.83 44.19 739,680
01/07/2013 43.8 44.17 43.55 44.04 557,918
01/04/2013 43.72 44.01 43.56 43.92 514,809
01/03/2013 43.69 43.995 43.43 43.54 623,386
01/02/2013 43.51 43.77 43.3 43.75 876,798
12/31/2012 41.62 42.62 41.5 42.57 634,501
12/28/2012 41.91 42.2 41.72 41.73 514,386
12/27/2012 42.55 42.55 41.555 42.35 716,422
12/26/2012 42.9 43.04 42.44 42.61 629,259
12/24/2012 42.75 42.943 42.64 42.82 307,310
12/21/2012 42.95 43.14 42.65 42.91 1,080,648
12/20/2012 42.68 43.56 42.56 43.54 903,043
12/19/2012 42.81 43.24 42.55 42.57 1,138,057
12/18/2012 42.2 42.98 42.08 42.91 927,578
12/17/2012 41.61 42.08 41.55 42.04 1,233,631
12/14/2012 41.49 42.01 41.18 41.34 840,836
12/13/2012 42.08 42.21 41.55 41.72 702,533
12/12/2012 42.62 42.72 42.1 42.15 720,031
12/11/2012 42.39 42.59 42.21 42.42 856,059
12/10/2012 42 42.26 41.925 42.16 699,808
12/07/2012 41.65 42.12 41.02 42.11 835,299
12/06/2012 41.26 41.56 40.78 41.56 864,780
12/05/2012 41.15 41.61 40.66 41.31 694,618
12/04/2012 40.32 41.26 40.32 41.1 600,518
12/03/2012 41.28 41.4 40.53 40.62 674,695
11/30/2012 41.13 41.178 40.67 40.94 823,720
11/29/2012 40.92 41.14 40.6 41.01 580,650
11/28/2012 40.45 40.75 39.73 40.62 1,011,332
11/27/2012 40.93 41.25 40.62 40.78 654,693
11/26/2012 40.39 41.05 40.28 41.04 862,967
11/23/2012 40 40.38 39.9307 40.38 358,248
11/21/2012 39.56 39.97 39.3401 39.81 796,032
11/20/2012 39.74 39.84 39.35 39.44 667,032
11/19/2012 39.37 39.73 39.09 39.7 889,181
11/16/2012 39.02 39.19 38.62 38.95 1,053,261
11/15/2012 38.8 39.24 38.68 39.02 1,577,177
11/14/2012 39.08 39.33 38.65 38.79 890,960
11/13/2012 39.02 39.78 38.5 39 953,551
11/12/2012 39.14 39.61 38.9 39.29 946,725
11/09/2012 38.95 39.459 38.89 39 753,671
11/08/2012 39.77 39.8399 38.78 38.97 1,481,340
11/07/2012 40.03 40.27 39.22 39.69 1,069,227
11/06/2012 39.92 41.09 39.75 40.97 1,218,203
11/05/2012 38.5 39.83 38.5 39.72 1,060,144
11/02/2012 39.26 39.27 38.47 38.77 1,760,620
11/01/2012 38.7 39.72 38.58 39.48 991,378
10/31/2012 38.75 39.9 38.58 38.59 991,957
10/26/2012 38.87 39.2865 38.31 38.43 566,925
10/25/2012 39.04 39.29 38.28 38.88 626,047
10/24/2012 39.17 39.29 38.6 38.7 460,826
10/23/2012 38.67 39.17 38.64 38.89 627,568
10/22/2012 39.5 39.87 39.16 39.53 652,328
10/19/2012 40.69 40.69 39.46 39.62 944,507
10/18/2012 40.84 41.25 40.72 40.91 577,101
10/17/2012 40.77 41.13 40.74 40.93 407,113
10/16/2012 40.24 40.725 40.06 40.68 634,976
10/15/2012 40 40.03 39.34 40.01 754,237
10/12/2012 40.05 40.34 39.81 39.96 770,430
10/11/2012 40.07 40.16 39.7 39.93 894,410
10/10/2012 39.97 39.99 39.5 39.78 514,043
10/09/2012 40.65 40.88 39.88 39.95 831,991
10/08/2012 41.03 41.03 40.7 40.84 481,947
10/05/2012 41.29 41.76 41.05 41.21 558,704
10/04/2012 41.02 41.2 40.85 41.02 608,834
10/03/2012 41.09 41.36 40.48 40.75 621,821
10/02/2012 40.99 41.27 40.65 41.03 1,117,781
10/01/2012 40.54 41.32 40.38 40.6 679,346
09/28/2012 40.58 40.65 40.01 40.43 759,297
09/27/2012 40.86 41.06 40.5601 40.86 560,195
09/26/2012 41.1 41.17 40.22 40.71 1,092,043
09/25/2012 42.82 42.82 41.02 41.05 1,030,533
09/24/2012 42.03 42.99 42.03 42.79 814,491
09/21/2012 43 43.02 42.77 42.78 1,326,374
09/20/2012 42.7 42.76 41.95 42.68 840,222
09/19/2012 43.15 43.4962 42.96 43 835,784
09/18/2012 43.06 43.2965 42.91 43.16 457,366
09/17/2012 43.18 43.22 42.58 43.16 641,452
09/14/2012 42.71 43.9 42.71 43.32 727,465
09/13/2012 41.65 42.75 41.18 42.61 721,099
09/12/2012 41.71 42 41.41 41.64 594,159
09/11/2012 40.82 41.71 40.75 41.67 823,521
09/10/2012 40.02 41.06 39.95 40.77 799,895
09/07/2012 40.17 40.9001 40.03 40.2 1,227,578
09/06/2012 39.78 40.77 39.78 40.6 591,700
09/05/2012 39.45 39.84 39.23 39.45 409,369
09/04/2012 39.5 39.71 38.8 39.48 680,857
08/31/2012 39.48 39.97 39.355 39.54 508,095
08/30/2012 39.43 39.5 38.95 39.19 372,578
08/29/2012 39.92 39.9593 39.33 39.74 392,388
08/28/2012 40.34 40.34 39.67 39.88 810,538
08/27/2012 40.5 40.74 40.03 40.1 667,349
08/24/2012 40.34 40.57 40 40.4 808,257
08/23/2012 40.61 41.05 40.29 40.53 632,274
08/22/2012 41.19 41.21 40.51 40.71 753,050
08/21/2012 41.13 41.79 41.04 41.29 878,916
08/20/2012 40.85 41.12 40.56 40.95 405,552
08/17/2012 40.94 41.06 40.56 41 945,854
08/16/2012 40.08 41 39.8901 40.88 618,507
08/15/2012 39.35 40.185 39.35 40.14 682,542
08/14/2012 39.66 40.22 39.31 39.49 665,966
08/13/2012 39.22 39.65 38.87 39.18 378,000
08/10/2012 39.46 39.65 38.8 39.34 549,326
08/09/2012 39.54 39.95 39.54 39.66 343,043
08/08/2012 39.22 39.64 38.97 39.6 515,181
08/07/2012 39.36 40 39.3 39.32 880,937
08/06/2012 39.16 39.7 39.16 39.34 677,880
08/03/2012 39.19 39.39 38.83 38.99 884,057
08/02/2012 38.12 38.54 37.65 38.33 755,584
08/01/2012 38.87 38.98 38.09 38.35 1,467,764
07/31/2012 39.05 39.43 38.47 38.57 1,262,005
07/30/2012 40.56 40.56 39.08 39.2 1,579,273
07/27/2012 37.9 39.75 37.68 39.45 1,305,490
07/26/2012 37.37 37.74 37.28 37.65 1,392,580
07/25/2012 36.68 37.15 36.35 36.61 740,005
07/24/2012 37.36 37.44 36.07 36.4 581,140
07/23/2012 36.99 37.5 36.45 37.28 589,763
07/20/2012 38.29 38.54 37.83 37.89 967,346
07/19/2012 38.34 39.005 38 38.76 1,022,082
07/18/2012 37.27 38.67 37.27 38.4 734,388
07/17/2012 37.26 37.59 36.83 37.44 422,607
07/16/2012 37.13 37.1793 36.53 37.08 617,607
07/13/2012 36.5 37.4099 36.48 37.24 545,417
07/12/2012 36.47 36.7 36.16 36.46 884,604
07/11/2012 37.18 37.18 36.51 36.73 712,578
07/10/2012 37.84 38.07 36.79 37.06 883,724
07/09/2012 37.39 37.71 37.2 37.63 471,036
07/06/2012 37.46 37.68 37.21 37.51 530,230
07/05/2012 38.3 38.5 37.9 37.98 534,823
07/03/2012 37.61 38.54 37.53 38.44 321,950
07/02/2012 37.93 38.11 37.4 37.65 773,246
06/29/2012 37.33 37.86 37.0181 37.86 1,205,844
06/28/2012 35.51 36.58 35.42 36.53 946,071
06/27/2012 35.11 35.97 35.03 35.91 750,117
06/26/2012 34.52 35.07 34.43 34.9 1,399,610
06/25/2012 34.9 35.0899 33.61 34.5 1,669,876
06/22/2012 35.32 35.5499 35.0799 35.4 858,763
06/21/2012 36.24 36.35 35.07 35.12 1,041,236
06/20/2012 36.42 36.71 35.64 36.16 903,790
06/19/2012 36 36.79 36 36.71 990,130
06/18/2012 35.65 36.05 35.5 35.91 583,296
06/15/2012 35.76 35.96 35.37 35.94 976,715
06/14/2012 35.41 35.76 35.2 35.58 948,810
06/13/2012 35.76 35.76 35.12 35.35 1,065,791
06/12/2012 35.65 35.98 35.255 35.86 1,237,898
06/11/2012 36.88 36.93 35.54 35.58 777,327
06/08/2012 35.97 36.46 35.62 36.44 1,152,771
06/07/2012 37.02 37.57 36.14 36.21 813,371
06/06/2012 35.97 36.72 35.8306 36.45 840,944
06/05/2012 34.26 35.59 34.24 35.58 1,367,087
06/04/2012 34.99 35.12 34.21 34.4 1,452,785
06/01/2012 34.78 35.4 34.78 34.95 1,603,535
05/31/2012 36.07 36.11 35.16 35.52 1,845,208
05/30/2012 36.94 36.94 35.95 36.09 1,216,221
05/29/2012 37.31 37.71 37.22 37.44 828,495
05/25/2012 37 37.3 36.8 36.96 729,461
05/24/2012 37.04 37.16 36.49 37.03 932,937
05/23/2012 36.16 37.08 35.84 36.99 1,041,207
05/22/2012 37.14 37.37 36.25 36.52 1,051,501
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.