Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	119.74	122.13	119.05	122.01	465,418	+2.52(+2.11%)
Jan 30, 2023	119.69	121.29	119.46	119.49	428,191	-0.90(-0.75%)
Jan 27, 2023	120.70	121.48	119.97	120.39	376,680	-0.80(-0.66%)
Jan 26, 2023	121.70	121.96	119.45	121.19	636,583	+0.81(+0.67%)
Jan 25, 2023	118.66	121.44	117.37	120.38	855,844	+0.54(+0.45%)
Jan 24, 2023	119.39	120.54	118.10	119.83	616,440	+0.63(+0.53%)
Jan 23, 2023	119.26	119.93	118.18	119.20	786,564	+0.64(+0.54%)
Jan 20, 2023	117.89	119.00	116.75	118.56	681,411	+1.39(+1.19%)
Jan 19, 2023	119.76	119.88	116.93	117.17	492,431	-3.30(-2.74%)
Jan 18, 2023	122.94	124.20	119.93	120.47	551,531	-2.43(-1.98%)
Jan 17, 2023	124.38	125.41	122.34	122.90	463,421	-1.54(-1.24%)
Jan 13, 2023	123.72	124.98	123.36	124.44	500,626	-1.79(-1.42%)
Jan 12, 2023	126.92	127.19	126.04	126.22	461,255	-0.18(-0.14%)
Jan 11, 2023	126.92	128.22	126.09	126.40	557,421	+0.49(+0.39%)
Jan 10, 2023	123.45	125.92	123.45	125.91	586,443	+1.70(+1.37%)
Jan 09, 2023	127.30	127.87	124.12	124.21	552,563	-2.70(-2.12%)
Jan 06, 2023	124.82	127.88	124.40	126.91	430,870	+4.84(+3.96%)
Jan 05, 2023	123.65	124.19	121.86	122.07	649,527	-2.37(-1.90%)
Jan 04, 2023	120.65	124.64	120.18	124.44	796,313	+4.66(+3.89%)
Jan 03, 2023	119.00	119.90	117.72	119.78	457,455	+1.20(+1.02%)
Dec 30, 2022	118.95	118.95	117.17	118.57	228,899	-1.05(-0.87%)
Dec 29, 2022	118.70	120.02	117.55	119.62	237,783	+1.91(+1.62%)
Dec 28, 2022	119.71	121.02	117.66	117.71	186,628	-1.91(-1.59%)
Dec 27, 2022	119.69	119.91	118.71	119.62	187,534	+0.27(+0.22%)
Dec 23, 2022	118.37	119.38	118.12	119.35	233,993	+0.97(+0.82%)
Dec 22, 2022	119.13	119.42	116.45	118.38	269,959	-1.40(-1.17%)
Dec 21, 2022	117.97	120.21	117.17	119.78	474,889	+3.04(+2.60%)
Dec 20, 2022	117.11	118.06	116.72	116.74	399,063	-0.30(-0.25%)
Dec 19, 2022	117.75	119.18	116.54	117.04	512,795	-0.54(-0.46%)
Dec 16, 2022	117.01	118.42	116.55	117.58	1,074,281	-0.51(-0.44%)
Dec 15, 2022	119.34	119.34	116.33	118.10	487,940	-2.94(-2.43%)
Dec 14, 2022	121.27	123.34	120.58	121.04	425,493	-0.19(-0.16%)
Dec 13, 2022	123.04	123.93	120.32	121.23	455,150	+1.58(+1.32%)
Dec 12, 2022	119.31	120.52	118.87	119.65	469,590	-0.20(-0.17%)
Dec 09, 2022	120.69	121.51	119.77	119.84	366,127	-0.68(-0.57%)
Dec 08, 2022	121.81	122.59	119.94	120.53	372,166	-0.66(-0.55%)
Dec 07, 2022	120.03	122.31	119.54	121.19	347,801	+0.82(+0.68%)
Dec 06, 2022	120.12	120.82	119.22	120.37	362,981	+0.01(+0.01%)
Dec 05, 2022	122.24	122.56	119.29	120.36	497,899	-3.17(-2.57%)
Dec 02, 2022	121.94	124.50	121.66	123.53	746,261	+0.54(+0.44%)
Dec 01, 2022	125.29	126.09	122.63	122.98	537,985	-1.97(-1.58%)
Nov 30, 2022	121.26	124.98	119.85	124.96	1,208,040	+3.72(+3.07%)
Nov 29, 2022	120.18	121.29	119.49	121.24	424,159	+0.99(+0.82%)
Nov 28, 2022	121.17	121.85	119.76	120.25	507,545	-1.83(-1.50%)
Nov 25, 2022	121.64	122.95	121.18	122.08	230,287	+0.91(+0.75%)
Nov 23, 2022	121.73	123.43	121.01	121.17	427,669	-0.79(-0.65%)
Nov 22, 2022	122.28	123.66	121.35	121.96	851,745	+1.16(+0.96%)
Nov 21, 2022	126.65	128.38	118.51	120.79	1,050,543	-3.67(-2.95%)
Nov 18, 2022	124.30	124.60	122.07	124.47	689,857	+1.76(+1.43%)
Nov 17, 2022	122.07	123.50	121.16	122.71	647,202	-0.61(-0.50%)
Nov 16, 2022	123.19	123.63	121.38	123.32	382,253	+0.08(+0.06%)
Nov 15, 2022	124.33	125.81	123.04	123.24	699,738	+0.71(+0.58%)
Nov 14, 2022	123.26	126.04	122.48	122.53	483,864	-1.62(-1.30%)
Nov 11, 2022	124.62	125.71	123.33	124.15	644,462	+0.01(+0.01%)
Nov 10, 2022	119.56	124.35	118.93	124.14	602,288	+8.61(+7.45%)
Nov 09, 2022	117.31	118.02	115.38	115.53	297,975	-2.35(-1.99%)
Nov 08, 2022	117.99	118.82	116.24	117.88	357,674	+0.45(+0.39%)
Nov 07, 2022	117.14	117.98	116.13	117.42	442,970	+0.88(+0.75%)
Nov 04, 2022	115.31	116.64	114.02	116.55	414,131	+3.00(+2.64%)
Nov 03, 2022	110.60	114.52	110.21	113.54	426,949	+1.84(+1.64%)
Nov 02, 2022	112.75			111.71	860,414	-1.34(-1.19%)

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.