Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 10:25AM ET - U.S. Markets close in 5 hours and 35 minutes. Dow  1.17% Nasdaq  1.19%

Jacobs and Company (JACOX)

On Dec 1: 5.69   0.18 (3.07%)

MORE ON JACOX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 5.69 5.69 5.69 5.69 0 5.69 17-Dec-09 5.69 5.69 5.69 5.69 0 5.69 16-Dec-09 5.69 5.69 5.69 5.69 0 5.69 15-Dec-09 5.69 5.69 5.69 5.69 0 5.69 14-Dec-09 5.69 5.69 5.69 5.69 0 5.69 11-Dec-09 5.69 5.69 5.69 5.69 0 5.69 10-Dec-09 5.69 5.69 5.69 5.69 0 5.69 9-Dec-09 5.69 5.69 5.69 5.69 0 5.69 8-Dec-09 5.69 5.69 5.69 5.69 0 5.69 7-Dec-09 5.69 5.69 5.69 5.69 0 5.69 4-Dec-09 5.69 5.69 5.69 5.69 0 5.69 3-Dec-09 5.69 5.69 5.69 5.69 0 5.69 2-Dec-09 5.69 5.69 5.69 5.69 0 5.69 1-Dec-09 5.69 5.69 5.69 5.69 0 5.69 30-Nov-09 5.87 5.87 5.87 5.87 0 5.87 27-Nov-09 5.87 5.87 5.87 5.87 0 5.87 25-Nov-09 5.87 5.87 5.87 5.87 0 5.87 24-Nov-09 5.94 5.94 5.94 5.94 0 5.94 23-Nov-09 5.94 5.94 5.94 5.94 0 5.94 20-Nov-09 5.90 5.90 5.90 5.90 0 5.90 19-Nov-09 5.92 5.92 5.92 5.92 0 5.92 18-Nov-09 5.94 5.94 5.94 5.94 0 5.94 17-Nov-09 5.98 5.98 5.98 5.98 0 5.98 16-Nov-09 5.98 5.98 5.98 5.98 0 5.98 13-Nov-09 5.95 5.95 5.95 5.95 0 5.95 12-Nov-09 5.90 5.90 5.90 5.90 0 5.90 11-Nov-09 5.93 5.93 5.93 5.93 0 5.93 10-Nov-09 5.95 5.95 5.95 5.95 0 5.95 9-Nov-09 5.97 5.97 5.97 5.97 0 5.97 6-Nov-09 5.90 5.90 5.90 5.90 0 5.90 5-Nov-09 5.92 5.92 5.92 5.92 0 5.92 4-Nov-09 5.88 5.88 5.88 5.88 0 5.88 3-Nov-09 5.90 5.90 5.90 5.90 0 5.90 2-Nov-09 5.86 5.86 5.86 5.86 0 5.86 30-Oct-09 5.86 5.86 5.86 5.86 0 5.86 29-Oct-09 5.92 5.92 5.92 5.92 0 5.92 28-Oct-09 5.86 5.86 5.86 5.86 0 5.86 27-Oct-09 5.92 5.92 5.92 5.92 0 5.92 26-Oct-09 5.94 5.94 5.94 5.94 0 5.94 23-Oct-09 5.97 5.97 5.97 5.97 0 5.97 22-Oct-09 6.03 6.03 6.03 6.03 0 6.03 21-Oct-09 6.00 6.00 6.00 6.00 0 6.00 20-Oct-09 6.02 6.02 6.02 6.02 0 6.02 19-Oct-09 6.02 6.02 6.02 6.02 0 6.02 16-Oct-09 5.96 5.96 5.96 5.96 0 5.96 15-Oct-09 6.02 6.02 6.02 6.02 0 6.02 14-Oct-09 6.02 6.02 6.02 6.02 0 6.02 13-Oct-09 6.01 6.01 6.01 6.01 0 6.01 12-Oct-09 6.00 6.00 6.00 6.00 0 6.00 9-Oct-09 6.00 6.00 6.00 6.00 0 6.00 8-Oct-09 6.01 6.01 6.01 6.01 0 6.01 7-Oct-09 5.99 5.99 5.99 5.99 0 5.99 6-Oct-09 5.97 5.97 5.97 5.97 0 5.97 5-Oct-09 5.95 5.95 5.95 5.95 0 5.95 2-Oct-09 5.89 5.89 5.89 5.89 0 5.89 1-Oct-09 5.91 5.91 5.91 5.91 0 5.91 30-Sep-09 5.96 5.96 5.96 5.96 0 5.96 29-Sep-09 5.97 5.97 5.97 5.97 0 5.97 28-Sep-09 5.98 5.98 5.98 5.98 0 5.98 25-Sep-09 5.93 5.93 5.93 5.93 0 5.93 24-Sep-09 5.94 5.94 5.94 5.94 0 5.94 23-Sep-09 5.98 5.98 5.98 5.98 0 5.98 22-Sep-09 6.01 6.01 6.01 6.01 0 6.01 21-Sep-09 5.99 5.99 5.99 5.99 0 5.99 18-Sep-09 5.99 5.99 5.99 5.99 0 5.99 17-Sep-09 6.01 6.01 6.01 6.01 0 6.01 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions