JEC - Jacobs Engineering Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201990.0290.7589.2690.0390.031,619,503
Dec 12, 201988.2690.1488.0790.0290.021,980,073
Dec 11, 201987.5088.3387.2688.0988.091,725,146
Dec 10, 201985.8887.2285.0787.1387.13964,712
Dec 09, 201984.7985.8584.6085.8485.84967,000
Dec 06, 201986.1286.4884.4785.0285.021,936,700
Dec 05, 201986.7486.7485.3985.6485.641,177,100
Dec 04, 201988.6888.9286.2586.2986.291,637,400
Dec 03, 201988.0788.8687.1988.6388.631,213,900
Dec 02, 201992.4593.0089.3089.3689.361,454,300
Nov 29, 201992.5492.8391.6292.0992.09992,100
Nov 27, 201991.7593.4491.6592.5392.531,302,200
Nov 26, 201990.8891.7789.2291.4791.472,089,200
Nov 25, 201995.2695.6690.4290.7590.752,948,800
Nov 22, 201993.7594.1693.0093.3893.381,039,300
Nov 21, 201994.4494.6493.0393.2993.29781,600
Nov 20, 201994.1994.7693.6594.2694.26837,300
Nov 19, 201993.9895.1793.7094.5194.511,053,500
Nov 18, 201994.1894.1892.8193.7093.701,346,100
Nov 15, 201994.8694.9494.2394.3394.33910,500
Nov 14, 201993.2094.7393.0994.5094.50886,300
Nov 13, 201994.7594.7593.0093.2293.221,079,200
Nov 12, 201995.0295.7594.9595.2195.21768,700
Nov 11, 201993.9395.5593.5895.1295.12992,800
Nov 08, 201995.2595.8094.4294.6094.601,546,100
Nov 07, 201997.6298.0895.4695.7195.71897,200
Nov 06, 201997.3597.3996.3296.9496.94832,700
Nov 05, 201997.3697.7596.8997.3397.33694,800
Nov 04, 201996.6097.5696.4996.9996.99748,200
Nov 01, 201994.2596.3294.1796.0796.071,043,900
Oct 31, 201994.5395.0093.0593.5893.58737,400
Oct 30, 201994.4894.9793.9894.8494.84467,500
Oct 29, 201993.8095.0493.7994.2994.29622,400
Oct 28, 201994.3394.7494.0094.4194.41463,400
Oct 25, 201993.2194.0393.2193.9393.93405,100
Oct 24, 201993.2393.8093.0293.3793.37457,300
Oct 23, 201993.5094.0092.5592.9092.90665,900
Oct 22, 201993.2494.0493.0393.5293.52554,400
Oct 21, 201993.7594.4493.0693.1193.11802,200
Oct 18, 201992.9793.1592.3292.9092.90648,800
Oct 17, 201992.2993.5792.0793.2693.26747,100
Oct 16, 201991.8692.2091.4591.8191.81794,100
Oct 15, 201991.8193.0191.3692.5992.59580,000
Oct 14, 201991.4892.2290.9791.3591.35434,400
Oct 11, 201990.6692.5890.5291.8591.85883,900
Oct 10, 201989.1690.6588.6089.6489.64820,700
Oct 09, 201989.2789.4188.4489.0689.06556,100
Oct 08, 201988.1089.4186.9488.3488.341,053,600
Oct 07, 201989.3790.0788.9088.9088.90472,000
Oct 04, 201988.0789.8887.9689.8289.82533,000
Oct 03, 201987.3388.1686.2488.0188.01486,300
Oct 03, 20190.17 Dividend
Oct 02, 201988.7489.0086.9587.8987.721,336,800
Oct 01, 201992.0292.3889.3289.5289.35698,000
Sep 30, 201990.6991.9090.6991.5091.32666,400
Sep 27, 201991.1491.4990.4490.6990.51518,300
Sep 26, 201991.1191.7090.4090.9890.80449,600
Sep 25, 201989.6591.5589.6191.2791.09585,800
Sep 24, 201991.3491.8389.8490.4290.25844,700
Sep 23, 201991.2591.7990.2791.2991.111,027,600
Sep 20, 201992.5092.9991.5091.7991.614,341,500
Sep 19, 201993.1393.6891.6892.2492.061,015,500
Sep 18, 201993.1694.1092.5893.1792.99988,800
Sep 17, 201992.2593.9091.9893.5593.371,096,900
Sep 16, 201991.1692.9990.8592.6792.491,374,700
Sep 13, 201990.9491.8290.7791.2191.031,038,600
Sep 12, 201990.0090.7689.8890.3890.211,057,700
Sep 11, 201990.0090.6189.0689.8089.631,410,400
Sep 10, 201991.9392.1889.3389.9789.801,669,900
Sep 09, 201992.8893.9391.9892.1291.941,555,200
Sep 06, 201991.4392.7091.4392.3292.14859,400
Sep 05, 201991.4992.2591.0091.3691.181,075,500
Sep 04, 201990.0191.2189.8590.8790.691,082,000
Sep 03, 201988.0689.3087.6289.2989.12906,900
Aug 30, 201988.5088.9687.9888.8688.69774,500
Aug 29, 201986.4488.2686.0087.7987.621,003,400
Aug 28, 201984.9485.6684.0485.5085.33623,500
Aug 27, 201986.1186.3984.5585.0284.86756,300
Aug 26, 201985.8685.9584.6885.6185.44729,600
Aug 23, 201985.9387.0084.6685.0184.85986,600
Aug 22, 201986.5087.4786.0186.5586.38767,200
Aug 21, 201984.6486.1384.4686.0385.86968,400
Aug 20, 201983.8483.8782.1683.5783.411,070,300
Aug 19, 201984.8784.8983.9883.9983.831,026,800
Aug 16, 201982.3083.6782.2483.4883.32827,900
Aug 15, 201981.0082.1780.9081.6881.52905,200
Aug 14, 201981.8482.4080.5080.7780.61798,200
Aug 13, 201982.7784.8982.2083.8983.73825,500
Aug 12, 201985.3885.5282.7083.0182.85800,900
Aug 09, 201985.8586.4384.3885.9085.73868,400
Aug 08, 201983.9485.9483.9485.5385.361,379,400
Aug 07, 201983.3183.8980.5583.6383.471,522,800
Aug 06, 201982.1284.3981.5084.1784.011,634,100
Aug 05, 201981.2083.4777.5681.0080.842,447,800
Aug 02, 201980.2580.6779.0179.6779.521,079,700
Aug 01, 201982.8482.8480.4480.5780.411,258,800
Jul 31, 201984.2084.7282.0682.5182.351,211,500
Jul 30, 201983.6084.4683.4184.2484.08815,100
Jul 29, 201985.0085.0484.0484.1884.02673,500
Jul 26, 201984.6285.1184.5684.9684.80546,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...