JEC - Jacobs Engineering Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201990.9491.8290.7791.2191.211,028,200
Sep 12, 201990.0090.7689.8890.3890.381,057,700
Sep 11, 201990.0090.6189.0689.8089.801,410,400
Sep 10, 201991.9392.1889.3389.9789.971,669,900
Sep 09, 201992.8893.9391.9892.1292.121,555,200
Sep 06, 201991.4392.7091.4392.3292.32859,400
Sep 05, 201991.4992.2591.0091.3691.361,075,500
Sep 04, 201990.0191.2189.8590.8790.871,082,000
Sep 03, 201988.0689.3087.6289.2989.29906,900
Aug 30, 201988.5088.9687.9888.8688.86774,500
Aug 29, 201986.4488.2686.0087.7987.791,003,400
Aug 28, 201984.9485.6684.0485.5085.50623,500
Aug 27, 201986.1186.3984.5585.0285.02756,300
Aug 26, 201985.8685.9584.6885.6185.61729,600
Aug 23, 201985.9387.0084.6685.0185.01986,600
Aug 22, 201986.5087.4786.0186.5586.55767,200
Aug 21, 201984.6486.1384.4686.0386.03968,400
Aug 20, 201983.8483.8782.1683.5783.571,070,300
Aug 19, 201984.8784.8983.9883.9983.991,026,800
Aug 16, 201982.3083.6782.2483.4883.48827,900
Aug 15, 201981.0082.1780.9081.6881.68905,200
Aug 14, 201981.8482.4080.5080.7780.77798,200
Aug 13, 201982.7784.8982.2083.8983.89825,500
Aug 12, 201985.3885.5282.7083.0183.01800,900
Aug 09, 201985.8586.4384.3885.9085.90868,400
Aug 08, 201983.9485.9483.9485.5385.531,379,400
Aug 07, 201983.3183.8980.5583.6383.631,522,800
Aug 06, 201982.1284.3981.5084.1784.171,634,100
Aug 05, 201981.2083.4777.5681.0081.002,447,800
Aug 02, 201980.2580.6779.0179.6779.671,079,700
Aug 01, 201982.8482.8480.4480.5780.571,258,800
Jul 31, 201984.2084.7282.0682.5182.511,211,500
Jul 30, 201983.6084.4683.4184.2484.24815,100
Jul 29, 201985.0085.0484.0484.1884.18673,500
Jul 26, 201984.6285.1184.5684.9684.96546,400
Jul 25, 201985.6085.6084.4284.5084.50600,700
Jul 25, 20190.17 Dividend
Jul 24, 201984.6285.6684.0785.6585.48604,400
Jul 23, 201984.5784.9383.7884.9384.76524,800
Jul 22, 201983.9084.6683.9084.1383.96439,000
Jul 19, 201984.2584.7983.9083.9183.74793,600
Jul 18, 201984.5684.5683.3983.9483.77731,400
Jul 17, 201985.7585.8584.6184.7484.57701,800
Jul 16, 201984.9585.8384.8085.7585.58706,300
Jul 15, 201985.3585.4384.6084.7984.621,299,900
Jul 12, 201984.3185.4984.3185.2185.041,031,100
Jul 11, 201984.0484.1083.1684.0583.88678,000
Jul 10, 201984.3984.4883.6183.8283.65466,900
Jul 09, 201982.9984.1682.5484.0083.83733,400
Jul 08, 201984.4184.4183.5183.5583.38983,200
Jul 05, 201984.2684.7483.5684.7184.54663,600
Jul 03, 201984.5084.8683.7484.7984.62500,200
Jul 02, 201984.8284.9383.8184.3884.21909,700
Jul 01, 201985.1285.1484.0484.8084.631,088,500
Jun 28, 201984.2484.5283.5884.3984.221,294,900
Jun 27, 201983.1884.1283.0084.0183.841,633,700
Jun 26, 201983.0083.1782.4682.8182.651,251,400
Jun 25, 201982.2082.6081.2582.3282.16872,700
Jun 24, 201982.3082.8481.8781.9881.82865,000
Jun 21, 201981.9782.3881.2582.3182.152,319,900
Jun 20, 201981.6082.4881.2181.9081.741,059,400
Jun 19, 201980.0080.7579.7480.6380.47866,600
Jun 18, 201978.8579.9878.5079.8679.70749,200
Jun 17, 201978.6278.8178.1278.2078.04419,800
Jun 14, 201978.1778.6877.9178.3078.14660,800
Jun 13, 201978.5478.8377.9978.3378.17521,400
Jun 12, 201978.0278.5277.4977.8477.69905,100
Jun 11, 201980.6580.8578.0378.3778.21999,200
Jun 10, 201979.9780.9979.8880.1479.98784,300
Jun 07, 201979.9580.4779.2479.4079.24716,300
Jun 06, 201980.0080.0679.1679.6379.47576,400
Jun 05, 201979.0780.1878.8980.0479.88938,200
Jun 04, 201977.4479.3177.4178.9278.76946,100
Jun 03, 201975.5576.9375.5076.8576.701,151,700
May 31, 201974.2175.2973.7375.2975.141,063,200
May 30, 201974.0175.4873.9875.1975.04955,700
May 29, 201974.2374.8373.0873.8773.721,025,400
May 28, 201976.1876.1874.7174.7174.561,324,800
May 24, 201975.7676.0375.2375.8575.70717,900
May 23, 201975.9575.9574.7175.2075.05860,100
May 22, 201976.9377.2776.5676.7876.63527,900
May 21, 201976.6077.5176.5377.4877.33545,300
May 20, 201976.2576.7275.9676.0775.92823,000
May 17, 201976.6577.6576.5376.5476.39556,500
May 16, 201977.1378.0077.0577.5077.35684,500
May 16, 20190.17 Dividend
May 15, 201975.8277.2075.5176.8176.49661,200
May 14, 201975.8377.2575.8376.4976.17946,800
May 13, 201977.1877.8675.4975.8175.491,542,100
May 10, 201978.2579.0877.0378.6678.33752,800
May 09, 201978.5079.2377.6878.6378.30976,600
May 08, 201978.5780.4478.2379.0378.701,844,800
May 07, 201976.4379.1375.5478.2377.901,899,700
May 06, 201975.6977.0275.3877.0176.69857,000
May 03, 201977.5477.8776.9577.0176.691,365,100
May 02, 201976.6977.3976.0776.7476.421,150,600
May 01, 201978.2578.6077.5877.5977.261,127,300
Apr 30, 201978.7778.9977.6777.9477.611,154,900
Apr 29, 201979.0579.1578.4578.4678.13582,700
Apr 26, 201978.2079.1077.8478.9878.65785,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...