Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • JACOBS ENGR GROUP INC DEL Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    JACOBS ENGR GROUP INC DEL ( JEC ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1808171 47.9000 45.9030 46.8600 45.9900
    10/27/09 1119886 46.4600 45.5800 46.0700 45.8900
    10/28/09 2040105 45.6900 43.0500 45.5300 43.1000
    10/29/09 1277424 44.7500 43.2000 43.5900 44.1800
    10/30/09 1850999 44.2500 42.2200 43.9900 42.2900
    11/02/09 1848828 43.6000 41.3000 41.9500 42.6000
    11/03/09 1655809 43.3300 41.6500 41.9800 42.9400
    11/04/09 1342749 44.2100 43.0600 43.5000 43.2400
    11/05/09 915398 44.6200 43.6310 43.7000 44.2700
    11/06/09 870215 44.5700 43.2900 43.8600 43.8100
    11/09/09 837774 45.3300 44.3400 44.3400 45.2900
    11/10/09 1837230 44.5900 43.5000 44.1900 44.0000
    11/11/09 1063833 44.9300 44.0300 44.4900 44.5700
    11/12/09 983540 44.7500 43.6700 44.4900 43.7600
    11/13/09 1617495 44.8600 43.4200 43.7600 43.9500
    11/16/09 2241715 46.1800 44.1900 44.1900 45.4900
    11/17/09 12619937 40.9100 38.4400 40.8900 38.8800
    11/18/09 6253053 39.3000 37.8900 39.1900 38.0400
    11/19/09 7036924 37.9400 36.0500 37.9000 36.5600
    11/20/09 4756840 36.9000 35.7800 36.3800 36.5900
    11/23/09 3999733 37.2900 35.8600 37.2200 36.4200
    11/24/09 2878288 36.7300 35.8000 36.5900 35.9800
    11/25/09 2932780 36.8400 35.9900 36.0600 36.6100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    JACOBS ENGR GROUP INC DEL ( JEC ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1808171 47.9000 45.9030 46.8600 45.9900
    10/27/09 1119886 46.4600 45.5800 46.0700 45.8900
    10/28/09 2040105 45.6900 43.0500 45.5300 43.1000
    10/29/09 1277424 44.7500 43.2000 43.5900 44.1800
    10/30/09 1850999 44.2500 42.2200 43.9900 42.2900
    11/02/09 1848828 43.6000 41.3000 41.9500 42.6000
    11/03/09 1655809 43.3300 41.6500 41.9800 42.9400
    11/04/09 1342749 44.2100 43.0600 43.5000 43.2400
    11/05/09 915398 44.6200 43.6310 43.7000 44.2700
    11/06/09 870215 44.5700 43.2900 43.8600 43.8100
    11/09/09 837774 45.3300 44.3400 44.3400 45.2900
    11/10/09 1837230 44.5900 43.5000 44.1900 44.0000
    11/11/09 1063833 44.9300 44.0300 44.4900 44.5700
    11/12/09 983540 44.7500 43.6700 44.4900 43.7600
    11/13/09 1617495 44.8600 43.4200 43.7600 43.9500
    11/16/09 2241715 46.1800 44.1900 44.1900 45.4900
    11/17/09 12619937 40.9100 38.4400 40.8900 38.8800
    11/18/09 6253053 39.3000 37.8900 39.1900 38.0400
    11/19/09 7036924 37.9400 36.0500 37.9000 36.5600
    11/20/09 4756840 36.9000 35.7800 36.3800 36.5900
    11/23/09 3999733 37.2900 35.8600 37.2200 36.4200
    11/24/09 2878288 36.7300 35.8000 36.5900 35.9800
    11/25/09 2932780 36.8400 35.9900 36.0600 36.6100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: JEC

    Return

    as of November 26 2009
    1 Month -21.97%
    6 Month -4.56%
    YTD -23.89%
    1 Year -2.22%
    3 Year -11.78%
    5 Year 62.96%
    Calculate the value of

    or shares