Historical Prices for Jacobs Engineering Group, Inc. (JEC)

Symbol:

Historical Data for Jacobs Engineering Group Inc. (JEC)

After Hours: $ 34.04

-1.74 (-4.86%)

Volume: 9.84 k

5:03 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	34.11	38.43	31.20	35.78	3,448,841	-0.31	-0.86%
10/9/08	39.01	41.42	35.73	36.09	2,447,202	-2.37	-6.16%
10/8/08	36.55	40.45	35.29	38.46	4,073,259	1.49	4.03%
10/7/08	42.67	43.52	36.91	36.97	2,393,213	-3.93	-9.61%
10/6/08	42.16	42.43	37.20	40.90	3,138,552	-3.70	-8.30%
10/3/08	45.14	48.93	44.32	44.60	2,655,302	0.64	1.46%
10/2/08	50.11	50.11	43.94	43.96	2,416,487	-6.07	-12.13%
10/1/08	53.92	54.19	49.3192	50.03	2,196,815	-4.28	-7.88%
9/30/08	50.28	55.01	48.31	54.31	2,660,532	6.71	14.10%
9/29/08	53.88	53.88	46.49	47.60	3,183,703	-7.44	-13.52%
9/26/08	56.45	56.45	53.44	55.04	2,045,258	-2.77	-4.79%
9/25/08	58.96	59.00	57.41	57.81	1,793,396	-0.74	-1.26%
9/24/08	58.94	59.62	57.37	58.55	1,207,508	0.50	0.86%
9/23/08	60.64	61.79	57.58	58.05	1,425,272	-2.93	-4.80%
9/22/08	63.48	65.00	60.73	60.98	1,230,565	-3.43	-5.33%
9/19/08	62.24	65.71	62.24	64.41	2,302,252	5.21	8.80%
9/18/08	56.98	60.13	55.51	59.20	2,184,042	2.76	4.89%
9/17/08	58.67	59.82	56.04	56.44	2,343,048	-3.70	-6.15%
9/16/08	57.04	60.61	54.07	60.14	2,328,850	2.09	3.60%
9/15/08	61.64	62.66	57.83	58.05	1,946,941	-6.56	-10.15%
9/12/08	60.70	64.61	59.87	64.61	2,418,977	3.83	6.30%
9/11/08	58.63	61.42	57.34	60.78	1,865,434	0.72	1.20%
9/10/08	56.99	61.02	56.22	60.06	2,723,089	3.62	6.41%
9/9/08	61.61	61.93	56.44	56.44	3,508,236	-5.47	-8.84%
9/8/08	67.26	67.44	61.52	61.91	2,207,429	-2.66	-4.12%
9/5/08	62.51	64.76	61.73	64.57	2,764,973	-0.13	-0.20%
9/4/08	68.52	69.06	64.53	64.70	2,040,349	-4.65	-6.71%
9/3/08	70.16	71.16	67.77	69.35	2,039,034	-1.12	-1.59%
9/2/08	73.86	75.01	69.65	70.47	2,753,799	-3.35	-4.54%
8/29/08	75.68	76.53	73.80	73.82	923,381	-1.64	-2.17%
8/28/08	74.52	76.75	74.19	75.46	1,505,375	0.67	0.90%
8/27/08	73.57	75.67	72.99	74.79	1,425,095	1.50	2.05%
8/26/08	72.94	74.54	72.33	73.29	1,262,204	0.52	0.71%
8/25/08	75.33	75.33	72.28	72.77	1,262,731	-3.02	-3.98%
8/22/08	76.93	76.93	75.13	75.79	1,090,218	-0.53	-0.69%
8/21/08	74.34	76.88	73.19	76.32	1,260,782	1.80	2.42%
8/20/08	73.02	74.64	72.53	74.52	1,084,831	1.98	2.73%
8/19/08	73.00	74.18	72.08	72.54	1,815,605	-1.27	-1.72%
8/18/08	75.32	76.26	73.34	73.81	1,287,049	-0.91	-1.22%
8/15/08	77.39	77.44	74.4265	74.72	1,642,555	-1.94	-2.53%
8/14/08	76.87	78.42	75.09	76.66	1,992,738	1.66	2.21%
8/13/08	71.45	75.62	71.115	75.00	1,966,410	3.35	4.68%
8/12/08	71.68	72.22	70.02	71.65	1,909,002	-0.37	-0.51%
8/11/08	72.91	72.97	71.03	72.02	1,221,294	-0.80	-1.10%
8/8/08	72.10	73.20	70.08	72.82	1,237,444	0.06	0.08%
8/7/08	73.23	74.78	71.65	72.76	1,303,874	-0.45	-0.61%
8/6/08	70.62	73.87	70.62	73.21	1,605,215	2.05	2.88%
8/5/08	73.84	74.97	69.38	71.16	2,700,568	-1.13	-1.56%
8/4/08	77.17	77.21	71.82	72.29	1,770,868	-4.52	-5.88%
8/1/08	77.92	78.27	75.83	76.81	1,003,452	-0.53	-0.69%
7/31/08	81.08	81.59	77.24	77.34	1,684,870	-5.14	-6.23%
7/30/08	78.59	83.06	78.59	82.48	1,545,384	4.11	5.24%
7/29/08	76.78	79.19	76.03	78.37	1,619,578	1.87	2.44%
7/28/08	79.68	79.68	76.23	76.50	1,363,160	-2.73	-3.45%
7/25/08	77.86	80.12	77.86	79.23	1,197,229	1.30	1.67%
7/24/08	82.74	82.74	77.53	77.93	1,820,912	-3.84	-4.70%
7/23/08	84.65	84.65	81.12	81.77	1,835,989	-1.81	-2.17%
7/22/08	86.89	86.89	82.77	83.58	3,095,023	0.05	0.06%
7/21/08	83.07	84.16	81.36	83.53	1,517,307	2.12	2.60%
7/18/08	81.55	83.59	80.535	81.41	1,601,010	0.25	0.31%
7/17/08	79.88	81.46	79.42	81.16	2,089,223	1.28	1.60%
7/16/08	78.03	80.10	77.14	79.88	2,247,796	1.79	2.29%
7/15/08	78.00	79.50	76.05	78.09	1,935,320	-0.69	-0.88%
7/14/08	76.66	79.63	77.93	78.78	1,519,968	0.70	0.90%