Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jacobs Engineering Group (NY: JEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.39 45.09 44.27 44.58 642,310 +0.08(+0.18%)
Apr 28, 2016 44.51 45.30 44.36 44.50 634,481 -0.45(-1.00%)
Apr 27, 2016 44.40 45.04 44.35 44.95 414,865 +0.57(+1.28%)
Apr 26, 2016 43.81 44.52 43.81 44.38 589,868 +0.77(+1.77%)
Apr 25, 2016 43.53 43.98 43.34 43.61 542,675 -0.16(-0.37%)
Apr 22, 2016 43.53 44.05 43.50 43.77 571,651 +0.39(+0.90%)
Apr 21, 2016 43.34 43.67 43.28 43.38 544,282 +0.00(+0.00%)
Apr 20, 2016 43.12 43.61 42.92 43.38 515,293 +0.42(+0.98%)
Apr 19, 2016 42.80 43.27 42.70 42.96 371,990 +0.36(+0.85%)
Apr 18, 2016 41.88 42.68 41.77 42.60 339,860 +0.44(+1.04%)
Apr 15, 2016 42.23 42.52 41.99 42.16 753,215 -0.22(-0.52%)
Apr 14, 2016 43.07 43.09 42.29 42.38 811,002 -0.57(-1.33%)
Apr 13, 2016 41.96 43.06 41.94 42.95 557,814 +1.15(+2.75%)
Apr 12, 2016 41.44 42.09 41.36 41.80 971,695 +0.33(+0.80%)
Apr 11, 2016 41.46 41.89 41.19 41.47 695,235 +0.27(+0.66%)
Apr 08, 2016 41.49 42.03 41.03 41.20 502,952 +0.21(+0.51%)
Apr 07, 2016 41.83 41.98 40.93 40.99 1,457,075 -1.29(-3.05%)
Apr 06, 2016 42.51 42.70 41.92 42.28 1,405,333 -0.15(-0.35%)
Apr 05, 2016 42.57 42.87 42.25 42.43 908,621 -0.61(-1.42%)
Apr 04, 2016 43.72 43.77 42.94 43.04 565,573 -0.72(-1.65%)
Apr 01, 2016 43.08 43.77 42.50 43.76 986,981 +0.21(+0.48%)
Mar 31, 2016 43.72 43.79 43.40 43.55 627,808 -0.22(-0.50%)
Mar 30, 2016 43.96 43.99 43.49 43.77 482,756 +0.24(+0.55%)
Mar 29, 2016 42.87 43.53 42.53 43.53 760,141 +0.51(+1.19%)
Mar 28, 2016 43.50 43.55 42.76 43.02 690,536 -0.25(-0.58%)
Mar 24, 2016 43.35 43.27 43.27 43.27 700,600 -0.39(-0.89%)
Mar 23, 2016 44.30 44.40 43.63 43.66 615,090 -0.93(-2.09%)
Mar 22, 2016 44.12 44.77 43.91 44.59 662,402 +0.45(+1.02%)
Mar 21, 2016 43.91 44.18 43.66 44.14 485,176 +0.06(+0.14%)
Mar 18, 2016 43.98 44.57 43.73 44.08 818,141 +0.22(+0.50%)
Mar 17, 2016 42.38 43.98 42.31 43.86 1,336,152 +1.48(+3.49%)
Mar 16, 2016 41.22 42.65 41.14 42.38 961,401 +1.02(+2.47%)
Mar 15, 2016 41.04 41.55 40.86 41.36 622,070 -0.13(-0.31%)
Mar 14, 2016 41.48 41.68 40.93 41.49 509,532 -0.26(-0.62%)
Mar 11, 2016 40.92 41.92 40.88 41.75 709,355 +1.15(+2.83%)
Mar 10, 2016 40.82 40.97 39.88 40.60 569,071 -0.15(-0.37%)
Mar 09, 2016 41.09 41.09 40.48 40.75 599,713 -0.01(-0.02%)
Mar 08, 2016 41.41 41.61 40.40 40.76 861,093 -0.99(-2.37%)
Mar 07, 2016 40.58 41.92 40.58 41.75 1,154,803 +1.02(+2.50%)
Mar 04, 2016 40.70 40.79 40.16 40.73 1,076,373 +0.15(+0.37%)
Mar 03, 2016 40.04 40.70 39.97 40.58 617,049 +0.60(+1.50%)
Mar 02, 2016 39.48 40.10 39.32 39.98 520,386 +0.32(+0.81%)
Mar 01, 2016 38.88 39.74 38.76 39.66 633,555 +1.01(+2.61%)
Feb 29, 2016 38.84 39.10 38.26 38.65 795,672 -0.21(-0.54%)
Feb 26, 2016 38.86 39.16 38.59 38.86 670,135 +0.39(+1.01%)
Feb 25, 2016 38.69 38.99 37.92 38.47 463,049 -0.04(-0.10%)
Feb 24, 2016 37.68 38.55 37.27 38.51 590,960 +0.28(+0.73%)
Feb 23, 2016 38.43 39.13 38.05 38.23 697,523 -0.40(-1.04%)
Feb 22, 2016 38.46 39.19 38.46 38.63 893,004 +0.64(+1.68%)
Feb 19, 2016 37.43 38.12 36.69 37.99 820,709 -0.01(-0.03%)
Feb 18, 2016 38.67 38.80 37.58 38.00 678,209 -0.43(-1.12%)
Feb 17, 2016 37.69 38.84 37.69 38.43 1,075,925 +1.22(+3.28%)
Feb 16, 2016 36.79 37.23 36.04 37.21 1,021,976 +1.13(+3.13%)
Feb 12, 2016 35.37 36.08 36.08 36.08 1,125,500 +1.02(+2.91%)
Feb 11, 2016 34.91 35.58 34.76 35.06 1,448,038 -0.34(-0.96%)
Feb 10, 2016 35.67 36.02 35.39 35.40 932,213 -0.10(-0.28%)
Feb 09, 2016 35.35 35.78 35.10 35.50 1,296,571 -0.21(-0.59%)
Feb 08, 2016 36.48 36.62 34.97 35.71 1,246,002 -1.34(-3.62%)
Feb 05, 2016 37.26 37.97 36.82 37.05 1,707,208 -0.35(-0.94%)
Feb 04, 2016 37.22 38.27 37.11 37.40 1,948,881 +0.05(+0.13%)
Feb 03, 2016 38.84 38.84 36.21 37.35 3,067,773 -1.31(-3.39%)
Feb 02, 2016 38.13 38.91 38.11 38.66 1,729,476 -0.47(-1.20%)
Feb 01, 2016 38.79 39.22 38.15 39.13 1,083,110 -0.10(-0.25%)
Jan 29, 2016 37.82 39.23 37.46 39.23 1,255,483 +1.51(+4.00%)
Jan 28, 2016 37.89 38.09 37.38 37.72 698,912 +0.26(+0.69%)
Jan 27, 2016 37.40 38.33 36.99 37.46 1,210,973 +0.00(+0.00%)
Jan 26, 2016 36.89 37.47 36.54 37.46 1,762,368 +0.74(+2.02%)
Jan 25, 2016 37.12 37.70 36.65 36.72 832,604 -0.69(-1.84%)
Jan 22, 2016 37.41 38.38 36.90 37.41 973,843 +0.79(+2.16%)
Jan 21, 2016 36.87 37.44 36.37 36.62 984,122 -0.16(-0.44%)
Jan 20, 2016 35.87 37.19 35.20 36.78 2,028,280 +0.34(+0.93%)
Jan 19, 2016 38.00 38.20 36.26 36.44 1,269,960 -1.20(-3.19%)
Jan 15, 2016 37.13 37.64 37.64 37.64 1,323,800 -0.74(-1.93%)
Jan 14, 2016 38.55 38.81 37.59 38.38 875,420 +0.13(+0.34%)
Jan 13, 2016 39.39 39.63 37.83 38.25 1,375,963 -0.81(-2.07%)
Jan 12, 2016 38.90 39.17 38.29 39.06 1,205,573 +0.66(+1.72%)
Jan 11, 2016 38.86 39.16 38.00 38.40 1,368,674 -0.35(-0.90%)
Jan 08, 2016 39.60 39.95 38.59 38.75 1,070,391 -0.69(-1.75%)
Jan 07, 2016 39.89 40.30 39.27 39.44 1,074,933 -1.09(-2.69%)
Jan 06, 2016 40.48 40.90 40.30 40.53 861,629 -0.80(-1.94%)
Jan 05, 2016 41.75 42.12 41.04 41.33 631,974 -0.59(-1.41%)
Jan 04, 2016 41.35 41.94 41.04 41.92 654,088 -0.03(-0.07%)
Dec 31, 2015 42.21 41.95 41.95 41.95 510,900 -0.47(-1.11%)
Dec 30, 2015 42.78 43.18 42.42 42.42 577,575 -0.65(-1.51%)
Dec 29, 2015 42.95 43.34 42.68 43.07 692,926 +0.40(+0.94%)
Dec 28, 2015 42.99 43.26 42.36 42.67 625,439 -0.63(-1.45%)
Dec 24, 2015 43.28 43.30 43.30 43.30 250,400 -0.06(-0.14%)
Dec 23, 2015 42.44 43.48 42.13 43.36 707,943 +1.38(+3.29%)
Dec 22, 2015 41.12 42.13 40.92 41.98 662,420 +1.04(+2.54%)
Dec 21, 2015 40.98 41.37 40.64 40.94 1,193,098 +0.16(+0.39%)
Dec 18, 2015 41.39 41.67 40.78 40.78 1,199,051 -0.82(-1.97%)
Dec 17, 2015 42.60 42.60 41.48 41.60 677,835 -0.97(-2.28%)
Dec 16, 2015 42.37 42.77 41.84 42.57 1,311,658 +0.42(+1.00%)
Dec 15, 2015 42.10 42.44 41.82 42.15 905,247 +0.45(+1.08%)
Dec 14, 2015 41.82 41.87 41.23 41.70 912,989 -0.17(-0.41%)
Dec 11, 2015 42.17 42.61 41.79 41.87 1,046,295 -0.88(-2.06%)
Dec 10, 2015 42.85 43.09 42.66 42.75 795,323 -0.02(-0.05%)
Dec 09, 2015 42.99 43.74 42.55 42.77 1,177,059 -0.25(-0.58%)
Dec 08, 2015 43.20 43.45 42.64 43.02 1,534,854 -0.88(-2.00%)
Dec 07, 2015 44.26 44.64 43.72 43.90 1,345,088 -0.70(-1.57%)
Dec 04, 2015 44.54 45.15 44.09 44.60 1,559,670 -0.13(-0.29%)
Dec 03, 2015 44.35 45.08 44.08 44.73 1,710,591 +0.59(+1.34%)
Dec 02, 2015 44.93 45.41 43.95 44.14 1,208,957 -0.82(-1.82%)
Dec 01, 2015 44.11 45.13 43.99 44.96 1,390,252 +0.82(+1.86%)
Nov 30, 2015 43.60 44.14 43.05 44.14 1,349,400 +0.67(+1.54%)
Nov 27, 2015 43.25 43.83 43.15 43.47 609,593 +0.22(+0.51%)
Nov 25, 2015 43.95 43.25 43.25 43.25 1,185,900 -0.72(-1.64%)
Nov 24, 2015 43.50 44.61 43.45 43.97 2,418,939 +0.43(+0.99%)
Nov 23, 2015 40.46 43.66 40.40 43.54 2,499,550 +1.16(+2.74%)
Nov 20, 2015 42.79 42.89 42.24 42.38 1,621,680 -0.36(-0.84%)
Nov 19, 2015 41.73 42.77 41.70 42.74 1,392,607 +0.91(+2.18%)
Nov 18, 2015 41.11 41.86 41.01 41.83 920,301 +0.90(+2.20%)
Nov 17, 2015 41.46 41.72 40.68 40.93 985,783 -0.53(-1.28%)
Nov 16, 2015 40.60 41.50 40.44 41.46 808,196 +0.74(+1.82%)
Nov 13, 2015 40.56 41.25 40.44 40.72 1,012,639 +0.29(+0.72%)
Nov 12, 2015 41.04 41.39 40.42 40.43 845,556 -1.12(-2.70%)
Nov 11, 2015 41.71 41.71 41.17 41.55 520,669 +0.05(+0.12%)
Nov 10, 2015 41.09 41.74 40.71 41.50 831,997 +0.40(+0.97%)
Nov 09, 2015 41.17 41.30 40.30 41.10 1,244,605 -0.11(-0.27%)
Nov 06, 2015 41.41 41.74 40.89 41.21 716,683 -0.63(-1.51%)
Nov 05, 2015 41.44 42.06 41.15 41.84 714,914 +0.27(+0.65%)
Nov 04, 2015 41.61 41.88 41.33 41.57 689,388 -0.02(-0.05%)
Nov 03, 2015 41.27 41.90 40.91 41.59 907,124 +0.35(+0.85%)
Nov 02, 2015 40.12 41.31 40.08 41.24 778,128 +1.10(+2.74%)
Oct 30, 2015 39.15 40.37 39.04 40.14 1,242,236 +1.10(+2.82%)
Oct 29, 2015 38.70 39.24 38.62 39.04 831,782 +0.15(+0.39%)
Oct 28, 2015 38.08 39.37 38.01 38.89 1,197,046 +1.02(+2.69%)
Oct 27, 2015 39.24 39.54 37.79 37.87 1,321,058 -1.80(-4.54%)
Oct 26, 2015 39.66 39.95 39.51 39.67 671,382 -0.08(-0.20%)
Oct 23, 2015 39.43 39.97 39.28 39.75 1,052,102 +0.57(+1.45%)
Oct 22, 2015 39.09 39.83 38.97 39.18 1,004,233 +0.25(+0.64%)
Oct 21, 2015 39.51 39.67 38.88 38.93 855,295 -0.41(-1.04%)
Oct 20, 2015 38.84 40.03 38.83 39.34 1,423,888 +0.27(+0.69%)
Oct 19, 2015 38.95 39.49 38.89 39.07 1,032,303 -0.25(-0.64%)
Oct 16, 2015 40.47 40.69 38.79 39.32 1,597,628 -1.25(-3.08%)
Oct 15, 2015 40.67 40.85 39.67 40.57 1,248,653 -0.08(-0.20%)
Oct 14, 2015 40.74 41.21 40.51 40.65 1,143,866 -0.23(-0.56%)
Oct 13, 2015 40.64 41.44 40.62 40.88 1,214,631 -0.03(-0.07%)
Oct 12, 2015 41.37 41.47 40.62 40.91 680,617 -0.44(-1.06%)
Oct 09, 2015 41.37 41.81 40.95 41.35 1,025,792 +0.09(+0.22%)
Oct 08, 2015 40.23 41.40 40.16 41.26 1,469,954 +0.87(+2.15%)
Oct 07, 2015 40.05 41.12 39.70 40.39 1,722,962 +0.63(+1.58%)
Oct 06, 2015 39.25 40.32 39.02 39.76 1,622,179 +0.43(+1.09%)
Oct 05, 2015 37.85 39.42 37.51 39.33 1,529,325 +1.93(+5.16%)
Oct 02, 2015 36.33 37.41 36.05 37.40 948,337 +0.64(+1.74%)
Oct 01, 2015 37.61 37.70 36.59 36.76 2,079,993 -0.67(-1.79%)
Sep 30, 2015 37.65 37.95 36.87 37.43 2,873,943 +0.12(+0.32%)
Sep 29, 2015 36.67 37.37 36.55 37.31 1,901,143 +0.66(+1.80%)
Sep 28, 2015 37.02 37.30 36.47 36.65 1,739,622 -0.71(-1.90%)
Sep 25, 2015 37.70 37.72 37.20 37.36 1,551,770 +0.01(+0.03%)
Sep 24, 2015 36.69 37.59 36.27 37.35 2,343,505 +0.35(+0.95%)
Sep 23, 2015 37.56 37.64 36.90 37.00 1,095,656 -0.41(-1.10%)
Sep 22, 2015 37.39 37.50 37.05 37.41 1,871,799 -0.57(-1.50%)
Sep 21, 2015 38.15 38.20 37.69 37.98 2,275,963 +0.09(+0.24%)
Sep 18, 2015 38.74 38.75 37.74 37.89 1,827,332 -1.31(-3.34%)
Sep 17, 2015 39.24 39.92 39.11 39.20 2,740,400 -0.07(-0.18%)
Sep 16, 2015 39.31 39.67 39.18 39.27 2,768,686 +0.07(+0.18%)
Sep 15, 2015 39.65 39.65 39.15 39.20 2,682,881 -0.05(-0.13%)
Sep 14, 2015 39.99 40.03 39.18 39.25 1,595,472 -0.94(-2.34%)
Sep 11, 2015 39.63 40.19 39.52 40.19 990,379 +0.35(+0.88%)
Sep 10, 2015 39.81 40.05 39.12 39.84 1,010,424 +0.05(+0.13%)
Sep 09, 2015 40.47 40.77 39.70 39.79 1,051,391 -0.28(-0.70%)
Sep 08, 2015 40.15 40.32 39.89 40.07 1,577,269 +0.64(+1.62%)
Sep 04, 2015 39.77 39.43 39.43 39.43 1,065,700 -0.91(-2.26%)
Sep 03, 2015 40.07 40.85 39.91 40.34 793,894 +0.37(+0.93%)
Sep 02, 2015 40.02 40.07 39.27 39.97 1,366,057 +0.49(+1.24%)
Sep 01, 2015 39.48 40.07 39.24 39.48 1,674,169 -0.93(-2.30%)
Aug 31, 2015 39.67 40.74 39.51 40.41 1,393,950 +0.45(+1.13%)
Aug 28, 2015 39.24 40.30 39.20 39.96 1,644,202 +0.56(+1.42%)
Aug 27, 2015 38.12 39.56 38.04 39.40 1,975,619 +1.81(+4.82%)
Aug 26, 2015 38.00 38.01 36.82 37.59 2,564,037 +0.54(+1.46%)
Aug 25, 2015 39.43 39.43 37.05 37.05 2,602,882 -1.21(-3.16%)
Aug 24, 2015 38.50 39.82 38.01 38.26 3,076,071 -2.05(-5.09%)
Aug 21, 2015 41.36 41.63 40.28 40.31 1,845,809 -1.44(-3.45%)
Aug 20, 2015 42.79 42.81 41.75 41.75 1,306,261 -1.29(-3.00%)
Aug 19, 2015 43.00 43.58 42.81 43.04 1,423,729 -0.32(-0.74%)
Aug 18, 2015 43.72 43.80 42.94 43.36 1,135,860 -0.58(-1.32%)
Aug 17, 2015 43.87 44.11 43.49 43.94 1,511,207 -0.22(-0.50%)
Aug 14, 2015 43.83 44.52 43.79 44.16 1,124,848 +0.37(+0.84%)
Aug 13, 2015 43.84 44.21 43.59 43.79 1,217,320 -0.37(-0.84%)
Aug 12, 2015 43.83 44.36 43.39 44.16 2,509,611 -0.18(-0.41%)
Aug 11, 2015 44.10 44.56 43.59 44.34 1,473,375 -0.26(-0.58%)
Aug 10, 2015 43.63 44.64 43.40 44.60 1,158,022 +1.37(+3.17%)
Aug 07, 2015 43.27 43.69 43.16 43.23 765,997 -0.26(-0.60%)
Aug 06, 2015 42.74 43.65 42.58 43.49 2,020,819 +0.86(+2.02%)
Aug 05, 2015 43.20 43.55 42.58 42.63 1,790,877 +0.21(+0.50%)
Aug 04, 2015 42.74 43.00 42.38 42.42 1,284,353 -0.13(-0.31%)
Aug 03, 2015 41.90 42.57 41.57 42.55 1,921,578 +0.43(+1.02%)
Jul 31, 2015 43.05 43.27 41.65 42.12 2,016,589 -0.79(-1.84%)
Jul 30, 2015 42.58 42.99 42.38 42.91 1,259,383 +0.22(+0.52%)
Jul 29, 2015 41.90 43.02 41.69 42.69 2,480,178 +1.00(+2.40%)
Jul 28, 2015 39.49 41.89 39.37 41.69 2,804,377 +2.09(+5.28%)
Jul 27, 2015 39.07 39.72 38.88 39.60 1,999,997 +0.04(+0.10%)
Jul 24, 2015 40.31 40.42 39.23 39.56 1,738,419 -0.73(-1.81%)
Jul 23, 2015 40.82 41.08 40.26 40.29 2,182,536 -0.47(-1.15%)
Jul 22, 2015 40.59 41.04 40.54 40.76 1,257,049 -0.02(-0.05%)
Jul 21, 2015 40.22 40.98 40.22 40.78 1,282,509 +0.53(+1.32%)
Jul 20, 2015 39.93 40.30 39.63 40.25 950,174 +0.27(+0.68%)
Jul 17, 2015 40.53 40.70 39.63 39.98 1,274,008 -0.47(-1.16%)
Jul 16, 2015 40.50 40.68 40.23 40.45 665,987 +0.26(+0.65%)
Jul 15, 2015 40.99 41.24 40.09 40.19 1,069,178 -1.11(-2.69%)
Jul 14, 2015 40.74 41.53 40.71 41.30 1,721,396 +0.47(+1.15%)
Jul 13, 2015 40.38 41.01 40.35 40.83 759,565 +0.68(+1.69%)
Jul 10, 2015 40.30 40.43 39.83 40.15 1,109,958 +0.31(+0.78%)
Jul 09, 2015 40.42 41.55 39.77 39.84 1,632,195 -0.02(-0.05%)
Jul 08, 2015 39.68 40.18 39.59 39.86 2,320,940 -0.19(-0.47%)
Jul 07, 2015 39.86 40.13 39.27 40.05 1,836,834 +0.13(+0.33%)
Jul 06, 2015 39.83 40.33 39.69 39.92 1,397,095 -0.50(-1.24%)
Jul 02, 2015 40.75 40.42 40.42 40.42 861,500 -0.22(-0.54%)
Jul 01, 2015 41.03 41.20 40.32 40.64 1,008,392 +0.02(+0.05%)
Jun 30, 2015 41.12 41.27 40.52 40.62 1,666,884 -0.03(-0.07%)
Jun 29, 2015 41.77 42.19 40.51 40.65 1,768,985 -1.58(-3.74%)
Jun 26, 2015 42.50 42.73 42.14 42.23 1,643,239 -0.27(-0.64%)
Jun 25, 2015 43.06 43.24 42.44 42.50 828,407 -0.53(-1.23%)
Jun 24, 2015 43.78 44.07 43.02 43.03 1,064,338 -0.83(-1.89%)
Jun 23, 2015 43.76 44.02 43.56 43.86 1,066,269 +0.10(+0.23%)
Jun 22, 2015 43.82 44.10 43.57 43.76 1,393,070 +0.22(+0.51%)
Jun 19, 2015 43.12 43.70 43.06 43.54 1,794,074 +0.35(+0.81%)
Jun 18, 2015 42.94 43.32 42.71 43.19 877,298 +0.40(+0.93%)
Jun 17, 2015 42.85 43.17 42.50 42.79 689,114 +0.11(+0.26%)
Jun 16, 2015 42.29 42.73 42.18 42.68 689,584 +0.38(+0.90%)
Jun 15, 2015 42.68 42.74 42.21 42.30 960,287 -0.81(-1.88%)
Jun 12, 2015 43.10 43.37 42.81 43.11 534,718 -0.34(-0.78%)
Jun 11, 2015 43.62 43.76 43.39 43.45 522,182 -0.22(-0.50%)
Jun 10, 2015 43.30 43.72 43.18 43.67 1,012,652 +0.73(+1.70%)
Jun 09, 2015 42.91 43.42 42.65 42.94 1,085,204 +0.29(+0.68%)
Jun 08, 2015 43.35 43.53 42.56 42.65 1,731,197 -0.99(-2.27%)
Jun 05, 2015 43.05 43.72 42.92 43.64 1,652,938 +0.48(+1.11%)
Jun 04, 2015 43.88 43.88 43.10 43.16 1,878,532 -1.09(-2.46%)
Jun 03, 2015 43.72 44.55 43.63 44.25 1,113,017 +0.59(+1.35%)
Jun 02, 2015 43.19 43.91 43.04 43.66 1,186,942 +0.21(+0.48%)
Jun 01, 2015 43.38 43.79 43.12 43.45 835,579 +0.19(+0.44%)
May 29, 2015 43.40 43.62 43.02 43.26 1,531,892 -0.08(-0.18%)
May 28, 2015 43.34 43.59 43.03 43.34 725,136 -0.22(-0.51%)
May 27, 2015 43.20 43.60 42.84 43.56 693,771 +0.51(+1.18%)
May 26, 2015 43.33 43.50 42.84 43.05 988,654 -0.52(-1.19%)
May 22, 2015 44.11 43.57 43.57 43.57 650,300 -0.75(-1.69%)
May 21, 2015 44.24 44.66 44.11 44.32 568,871 +0.15(+0.34%)
May 20, 2015 43.83 44.24 43.61 44.17 620,878 +0.43(+0.98%)
May 19, 2015 44.13 44.21 43.37 43.74 814,066 -0.52(-1.17%)
May 18, 2015 43.94 44.32 43.59 44.26 862,862 +0.26(+0.59%)
May 15, 2015 44.26 44.30 43.78 44.00 1,054,764 -0.29(-0.65%)
May 14, 2015 44.32 44.52 43.75 44.29 939,823 +0.26(+0.59%)
May 13, 2015 43.67 44.24 43.55 44.03 1,036,931 +0.50(+1.15%)
May 12, 2015 43.66 43.99 43.31 43.53 903,699 -0.26(-0.59%)
May 11, 2015 43.66 44.10 43.48 43.79 709,391 +0.04(+0.09%)
May 08, 2015 43.79 44.12 43.42 43.75 1,232,890 +0.46(+1.06%)
May 07, 2015 43.00 43.41 42.89 43.29 887,083 +0.34(+0.79%)
May 06, 2015 43.14 43.40 42.49 42.95 1,191,051 +0.15(+0.35%)
May 05, 2015 43.02 43.67 42.64 42.80 1,932,909 -0.09(-0.21%)
May 04, 2015 42.87 43.51 42.67 42.89 1,640,557 +0.14(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.