JEC Historical Prices | Jacobs Engineering Group Inc. C Stock

Dow

0.06% Nasdaq

0.01%

Jacobs Engineering Group Inc. (JEC)

-NYSE

54.99 0.01(0.02%) May 24, 4:05PM EDT|After Hours : 54.99 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	54.62	55.09	54.35	54.99	675,200	54.99
May 23, 2013	53.81	55.27	53.48	55.00	1,038,500	55.00
May 22, 2013	55.02	55.70	54.38	54.57	859,200	54.57
May 21, 2013	54.95	55.36	54.47	55.05	643,500	55.05
May 20, 2013	53.96	55.52	53.96	55.00	982,200	55.00
May 17, 2013	52.88	54.16	52.77	54.09	756,700	54.09
May 16, 2013	52.06	52.88	51.92	52.76	1,121,600	52.76
May 15, 2013	51.09	52.51	51.09	52.36	899,400	52.36
May 14, 2013	50.25	51.37	50.25	51.37	749,400	51.37
May 13, 2013	50.90	50.95	49.99	50.20	698,800	50.20
May 10, 2013	50.55	51.00	50.35	51.00	756,600	51.00
May 9, 2013	51.28	51.58	50.38	50.53	1,162,800	50.53
May 8, 2013	51.00	51.73	51.00	51.45	552,000	51.45
May 7, 2013	50.94	51.33	50.53	51.10	577,300	51.10
May 6, 2013	50.58	51.15	50.40	50.90	814,400	50.90
May 3, 2013	50.51	51.61	50.51	50.63	1,048,900	50.63
May 2, 2013	49.28	49.97	49.01	49.85	992,900	49.85
May 1, 2013	50.45	50.58	48.99	49.02	1,624,100	49.02
Apr 30, 2013	50.81	51.63	49.51	50.48	2,216,600	50.48
Apr 29, 2013	51.84	52.53	51.68	52.03	1,092,200	52.03
Apr 26, 2013	52.14	52.27	51.43	51.65	433,200	51.65
Apr 25, 2013	52.11	52.76	51.88	52.20	582,500	52.20
Apr 24, 2013	51.14	51.90	51.14	51.87	730,200	51.87
Apr 23, 2013	50.92	51.05	50.12	51.05	554,200	51.05
Apr 22, 2013	50.11	50.86	49.12	50.64	722,200	50.64
Apr 19, 2013	49.69	50.20	49.27	50.04	788,600	50.04
Apr 18, 2013	49.66	49.93	49.19	49.43	1,282,700	49.43
Apr 17, 2013	50.61	50.71	48.86	49.48	1,446,400	49.48
Apr 16, 2013	50.91	51.88	50.76	51.21	1,147,000	51.21
Apr 15, 2013	52.60	52.60	50.21	50.35	1,688,300	50.35
Apr 12, 2013	54.35	54.39	52.87	53.08	1,708,500	53.08
Apr 11, 2013	54.10	54.90	53.89	54.63	786,100	54.63
Apr 10, 2013	53.69	54.14	53.42	54.13	832,300	54.13
Apr 9, 2013	53.91	54.00	53.06	53.56	669,200	53.56
Apr 8, 2013	53.18	54.07	53.18	53.98	830,300	53.98
Apr 5, 2013	52.28	53.43	51.55	53.35	1,134,600	53.35
Apr 4, 2013	52.65	53.02	52.64	52.99	1,070,200	52.99
Apr 3, 2013	54.25	54.37	52.30	52.54	1,596,300	52.54
Apr 2, 2013	55.48	55.68	54.20	54.34	1,188,100	54.34
Apr 1, 2013	56.11	56.33	55.01	55.13	883,500	55.13
Mar 28, 2013	55.77	56.53	55.23	56.24	1,213,100	56.24
Mar 27, 2013	54.94	55.54	54.51	55.53	695,500	55.53
Mar 26, 2013	54.51	55.31	54.42	55.31	759,500	55.31
Mar 25, 2013	54.60	55.00	53.84	54.31	660,900	54.31
Mar 22, 2013	54.21	54.50	53.82	54.49	669,100	54.49
Mar 21, 2013	53.81	54.17	53.65	53.94	982,000	53.94
Mar 20, 2013	54.46	54.50	54.06	54.19	1,549,600	54.19
Mar 19, 2013	53.97	54.25	53.72	54.19	1,888,400	54.19
Mar 18, 2013	52.99	54.23	52.90	54.05	1,237,600	54.05
Mar 15, 2013	53.35	53.80	53.34	53.71	1,140,200	53.71
Mar 14, 2013	52.60	53.36	52.55	53.36	979,900	53.36
Mar 13, 2013	52.10	52.70	52.07	52.46	753,800	52.46
Mar 12, 2013	52.23	52.47	51.88	52.00	800,400	52.00
Mar 11, 2013	51.85	52.98	51.49	52.20	1,521,500	52.20
Mar 8, 2013	50.80	51.86	50.65	51.82	1,213,500	51.82
Mar 7, 2013	50.22	50.51	50.08	50.41	889,500	50.41
Mar 6, 2013	50.35	50.69	50.15	50.24	868,000	50.24
Mar 5, 2013	48.77	50.15	48.70	50.03	1,410,300	50.03
Mar 4, 2013	47.84	48.30	47.70	48.29	995,600	48.29
Mar 1, 2013	48.24	48.54	47.34	48.00	1,311,200	48.00
Feb 28, 2013	48.75	49.07	48.46	48.84	923,800	48.84
Feb 27, 2013	47.58	48.71	47.48	48.57	616,500	48.57
Feb 26, 2013	47.81	47.90	46.92	47.70	1,106,800	47.70
Feb 25, 2013	49.40	49.61	47.55	47.58	1,435,800	47.58
Feb 22, 2013	48.87	49.10	48.53	49.10	711,600	49.10
Feb 21, 2013	49.15	49.27	48.04	48.62	978,400	48.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JEC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jacobs Engineering Group Inc. (JEC)