JEC: Historical Prices for JACOBS ENGINEERNG GP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	36.06	36.84	35.99	36.61	2,932,800	36.61
24-Nov-09	36.59	36.73	35.80	35.98	2,872,900	35.98
23-Nov-09	37.22	37.29	35.86	36.42	3,999,800	36.42
20-Nov-09	36.38	36.90	35.78	36.59	4,756,600	36.59
19-Nov-09	37.90	37.94	36.05	36.56	7,037,000	36.56
18-Nov-09	39.19	39.30	37.89	38.04	6,253,100	38.04
17-Nov-09	40.89	40.91	38.44	38.88	12,619,100	38.88
16-Nov-09	44.19	46.18	44.19	45.49	2,241,800	45.49
13-Nov-09	43.76	44.86	43.42	43.95	1,617,000	43.95
12-Nov-09	44.49	44.75	43.67	43.76	983,600	43.76
11-Nov-09	44.49	44.93	44.03	44.57	1,063,900	44.57
10-Nov-09	44.19	44.59	43.50	44.00	1,837,300	44.00
9-Nov-09	44.34	45.33	44.34	45.29	837,800	45.29
6-Nov-09	43.86	44.57	43.29	43.81	870,300	43.81
5-Nov-09	43.70	44.62	43.63	44.27	913,600	44.27
4-Nov-09	43.50	44.21	43.06	43.24	1,342,800	43.24
3-Nov-09	41.98	43.33	41.65	42.94	1,655,400	42.94
2-Nov-09	41.95	43.60	41.30	42.60	1,848,900	42.60
30-Oct-09	43.99	44.25	42.22	42.29	1,850,800	42.29
29-Oct-09	43.59	44.75	43.20	44.18	1,279,600	44.18
28-Oct-09	45.53	45.69	43.05	43.10	2,040,200	43.10
27-Oct-09	46.07	46.46	45.58	45.89	1,119,900	45.89
26-Oct-09	46.86	47.90	45.90	45.99	1,808,200	45.99
23-Oct-09	47.12	47.54	46.41	46.92	1,717,900	46.92
22-Oct-09	45.89	47.49	45.19	47.15	2,029,000	47.15
21-Oct-09	45.09	46.53	45.09	45.79	1,647,200	45.79
20-Oct-09	46.14	46.20	44.88	45.43	1,158,900	45.43
19-Oct-09	46.42	46.43	45.68	46.05	1,312,200	46.05
16-Oct-09	45.42	46.57	45.02	46.17	1,689,900	46.17
15-Oct-09	44.94	46.16	44.43	45.88	2,338,300	45.88
14-Oct-09	44.85	45.13	44.25	45.08	1,346,900	45.08
13-Oct-09	44.01	44.60	43.53	44.45	1,234,700	44.45
12-Oct-09	44.42	44.59	43.89	44.08	710,200	44.08
9-Oct-09	44.04	44.38	43.62	44.09	1,048,000	44.09
8-Oct-09	44.84	45.11	43.73	44.01	1,837,100	44.01
7-Oct-09	44.30	44.81	43.56	44.17	1,715,000	44.17
6-Oct-09	44.71	45.37	44.40	44.77	1,448,600	44.77
5-Oct-09	43.84	44.32	43.35	44.18	948,000	44.18
2-Oct-09	43.61	44.45	43.35	43.51	950,800	43.51
1-Oct-09	45.84	46.10	44.20	44.28	1,062,700	44.28
30-Sep-09	46.63	46.96	45.06	45.95	1,240,000	45.95
29-Sep-09	46.36	47.08	46.12	46.51	763,200	46.51
28-Sep-09	45.29	46.48	45.21	46.28	732,000	46.28
25-Sep-09	45.40	45.76	44.80	45.16	1,162,500	45.16
24-Sep-09	46.86	46.87	45.13	45.68	1,745,300	45.68
23-Sep-09	47.65	47.84	46.49	46.56	892,600	46.56
22-Sep-09	47.69	48.12	47.43	47.58	1,085,600	47.58
21-Sep-09	47.89	48.14	46.77	47.17	1,226,700	47.17
18-Sep-09	49.24	49.45	48.23	48.53	1,373,200	48.53
17-Sep-09	48.76	49.73	48.13	48.89	1,763,100	48.89
16-Sep-09	47.09	48.92	46.81	48.84	2,014,200	48.84
15-Sep-09	46.90	47.06	45.72	46.90	1,909,000	46.90
14-Sep-09	46.03	46.99	45.52	46.74	894,300	46.74
11-Sep-09	47.10	47.50	46.04	46.64	1,233,400	46.64
10-Sep-09	46.42	46.98	45.92	46.98	808,800	46.98
9-Sep-09	45.75	46.77	45.46	46.42	1,284,600	46.42
8-Sep-09	45.43	46.15	45.23	45.88	1,286,000	45.88
4-Sep-09	44.16	45.15	44.00	44.85	1,615,900	44.85
3-Sep-09	43.47	44.26	43.34	44.18	1,372,400	44.18
2-Sep-09	43.16	43.59	42.90	43.23	1,868,900	43.23
1-Sep-09	43.72	45.07	42.91	43.37	1,963,700	43.37
31-Aug-09	44.15	44.15	43.11	43.98	1,197,800	43.98
28-Aug-09	45.19	45.74	44.29	44.65	1,190,200	44.65
27-Aug-09	45.07	45.17	43.75	44.80	1,472,300	44.80
26-Aug-09	45.99	46.07	44.48	45.10	2,345,300	45.10
25-Aug-09	46.70	47.61	46.20	46.40	1,601,800	46.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions