JEC Historical Prices | Jacobs Engineering Group Inc. C Stock

STI

1.77%

Jacobs Engineering Group Inc. (JEC)

-NYSE

54.99 0.01(0.02%) 04:05 SGT|After Hours : 54.99 0.00 (0.00%) 04:20 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	54.62	55.09	54.35	54.99	675,200	54.99
23 May 2013	53.81	55.27	53.48	55.00	1,038,500	55.00
22 May 2013	55.02	55.70	54.38	54.57	859,200	54.57
21 May 2013	54.95	55.36	54.47	55.05	643,500	55.05
20 May 2013	53.96	55.52	53.96	55.00	982,200	55.00
17 May 2013	52.88	54.16	52.77	54.09	756,700	54.09
16 May 2013	52.06	52.88	51.92	52.76	1,121,600	52.76
15 May 2013	51.09	52.51	51.09	52.36	899,400	52.36
14 May 2013	50.25	51.37	50.25	51.37	749,400	51.37
13 May 2013	50.90	50.95	49.99	50.20	698,800	50.20
10 May 2013	50.55	51.00	50.35	51.00	756,600	51.00
9 May 2013	51.28	51.58	50.38	50.53	1,162,800	50.53
8 May 2013	51.00	51.73	51.00	51.45	552,000	51.45
7 May 2013	50.94	51.33	50.53	51.10	577,300	51.10
6 May 2013	50.58	51.15	50.40	50.90	814,400	50.90
3 May 2013	50.51	51.61	50.51	50.63	1,048,900	50.63
2 May 2013	49.28	49.97	49.01	49.85	992,900	49.85
1 May 2013	50.45	50.58	48.99	49.02	1,624,100	49.02
30 Apr 2013	50.81	51.63	49.51	50.48	2,216,600	50.48
29 Apr 2013	51.84	52.53	51.68	52.03	1,092,200	52.03
26 Apr 2013	52.14	52.27	51.43	51.65	433,200	51.65
25 Apr 2013	52.11	52.76	51.88	52.20	582,500	52.20
24 Apr 2013	51.14	51.90	51.14	51.87	730,200	51.87
23 Apr 2013	50.92	51.05	50.12	51.05	554,200	51.05
22 Apr 2013	50.11	50.86	49.12	50.64	722,200	50.64
19 Apr 2013	49.69	50.20	49.27	50.04	788,600	50.04
18 Apr 2013	49.66	49.93	49.19	49.43	1,282,700	49.43
17 Apr 2013	50.61	50.71	48.86	49.48	1,446,400	49.48
16 Apr 2013	50.91	51.88	50.76	51.21	1,147,000	51.21
15 Apr 2013	52.60	52.60	50.21	50.35	1,688,300	50.35
12 Apr 2013	54.35	54.39	52.87	53.08	1,708,500	53.08
11 Apr 2013	54.10	54.90	53.89	54.63	786,100	54.63
10 Apr 2013	53.69	54.14	53.42	54.13	832,300	54.13
9 Apr 2013	53.91	54.00	53.06	53.56	669,200	53.56
8 Apr 2013	53.18	54.07	53.18	53.98	830,300	53.98
5 Apr 2013	52.28	53.43	51.55	53.35	1,134,600	53.35
4 Apr 2013	52.65	53.02	52.64	52.99	1,070,200	52.99
3 Apr 2013	54.25	54.37	52.30	52.54	1,596,300	52.54
2 Apr 2013	55.48	55.68	54.20	54.34	1,188,100	54.34
1 Apr 2013	56.11	56.33	55.01	55.13	883,500	55.13
28 Mar 2013	55.77	56.53	55.23	56.24	1,213,100	56.24
27 Mar 2013	54.94	55.54	54.51	55.53	695,500	55.53
26 Mar 2013	54.51	55.31	54.42	55.31	759,500	55.31
25 Mar 2013	54.60	55.00	53.84	54.31	660,900	54.31
22 Mar 2013	54.21	54.50	53.82	54.49	669,100	54.49
21 Mar 2013	53.81	54.17	53.65	53.94	982,000	53.94
20 Mar 2013	54.46	54.50	54.06	54.19	1,549,600	54.19
19 Mar 2013	53.97	54.25	53.72	54.19	1,888,400	54.19
18 Mar 2013	52.99	54.23	52.90	54.05	1,237,600	54.05
15 Mar 2013	53.35	53.80	53.34	53.71	1,140,200	53.71
14 Mar 2013	52.60	53.36	52.55	53.36	979,900	53.36
13 Mar 2013	52.10	52.70	52.07	52.46	753,800	52.46
12 Mar 2013	52.23	52.47	51.88	52.00	800,400	52.00
11 Mar 2013	51.85	52.98	51.49	52.20	1,521,500	52.20
8 Mar 2013	50.80	51.86	50.65	51.82	1,213,500	51.82
7 Mar 2013	50.22	50.51	50.08	50.41	889,500	50.41
6 Mar 2013	50.35	50.69	50.15	50.24	868,000	50.24
5 Mar 2013	48.77	50.15	48.70	50.03	1,410,300	50.03
4 Mar 2013	47.84	48.30	47.70	48.29	995,600	48.29
1 Mar 2013	48.24	48.54	47.34	48.00	1,311,200	48.00
28 Feb 2013	48.75	49.07	48.46	48.84	923,800	48.84
27 Feb 2013	47.58	48.71	47.48	48.57	616,500	48.57
26 Feb 2013	47.81	47.90	46.92	47.70	1,106,800	47.70
25 Feb 2013	49.40	49.61	47.55	47.58	1,435,800	47.58
22 Feb 2013	48.87	49.10	48.53	49.10	711,600	49.10
21 Feb 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 for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On JEC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jacobs Engineering Group Inc. (JEC)