Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	137.80	137.80	133.46	134.22	870,033	-3.52(-2.56%)
Jan 30, 2024	137.30	138.22	136.92	137.74	904,916	+0.40(+0.29%)
Jan 29, 2024	136.82	137.42	135.74	137.34	512,278	+0.72(+0.52%)
Jan 26, 2024	135.69	136.77	135.66	136.63	558,832	+1.47(+1.09%)
Jan 25, 2024	134.62	135.23	133.80	135.15	574,022	+1.61(+1.21%)
Jan 24, 2024	134.25	134.82	133.33	133.54	577,883	-0.02(-0.01%)
Jan 23, 2024	133.74	133.87	132.87	133.56	373,591	+0.49(+0.37%)
Jan 22, 2024	132.26	133.54	131.93	133.07	577,767	+1.34(+1.02%)
Jan 19, 2024	131.73	132.44	129.95	131.73	645,792	+0.50(+0.38%)
Jan 18, 2024	130.29	131.60	129.84	131.23	730,467	+1.32(+1.02%)
Jan 17, 2024	130.07	130.38	129.30	129.91	920,815	-1.62(-1.23%)
Jan 16, 2024	132.24	132.69	130.90	131.53	1,036,208	-1.75(-1.32%)
Jan 12, 2024	132.60	134.08	132.19	133.28	936,194	+1.47(+1.12%)
Jan 11, 2024	131.74	132.26	129.91	131.81	973,642	+0.40(+0.30%)
Jan 10, 2024	130.36	131.94	130.05	131.41	947,284	+0.88(+0.67%)
Jan 09, 2024	127.49	130.57	126.80	130.53	1,096,154	+2.43(+1.90%)
Jan 08, 2024	125.85	128.14	125.36	128.10	798,788	+2.04(+1.62%)
Jan 05, 2024	126.27	126.46	125.38	126.06	514,448	+0.15(+0.12%)
Jan 04, 2024	126.50	127.20	125.86	125.91	848,902	-0.39(-0.31%)
Jan 03, 2024	127.01	127.22	125.91	126.30	728,899	-1.15(-0.90%)
Jan 02, 2024	128.51	129.26	127.10	127.44	635,094	-1.82(-1.41%)
Dec 29, 2023	129.47	130.31	128.77	129.27	538,464	-0.24(-0.18%)
Dec 28, 2023	129.38	129.96	128.94	129.51	505,208	-0.12(-0.09%)
Dec 27, 2023	127.92	129.64	127.68	129.63	689,501	+1.97(+1.54%)
Dec 26, 2023	127.21	128.08	126.93	127.65	1,324,215	+0.11(+0.09%)
Dec 22, 2023	127.66	128.46	127.04	127.54	314,585	+0.53(+0.42%)
Dec 21, 2023	126.21	127.23	125.71	127.02	399,272	+1.39(+1.11%)
Dec 20, 2023	127.74	128.76	125.57	125.62	666,370	-2.59(-2.02%)
Dec 19, 2023	126.27	128.52	125.68	128.21	869,039	+2.34(+1.86%)
Dec 18, 2023	127.24	127.24	125.57	125.87	688,280	-0.40(-0.32%)
Dec 15, 2023	127.23	128.20	125.79	126.27	1,271,336	-2.10(-1.64%)
Dec 14, 2023	129.43	130.86	127.82	128.37	812,797	-0.08(-0.06%)
Dec 13, 2023	128.07	129.06	127.47	128.45	795,655	+0.38(+0.30%)
Dec 12, 2023	127.99	128.31	127.01	128.07	795,220	+0.35(+0.27%)
Dec 11, 2023	127.00	128.56	126.71	127.72	650,308	+0.96(+0.75%)
Dec 08, 2023	128.43	128.46	126.69	126.77	792,384	-1.08(-0.84%)
Dec 07, 2023	128.24	128.42	126.09	127.84	1,130,183	-0.43(-0.33%)
Dec 06, 2023	127.25	128.96	127.03	128.27	930,223	+1.15(+0.91%)
Dec 05, 2023	128.50	128.66	125.86	127.12	1,059,404	-1.66(-1.29%)
Dec 04, 2023	129.18	130.00	128.13	128.78	1,145,406	-0.25(-0.19%)
Dec 01, 2023	126.33	129.50	126.22	129.03	976,158	+2.37(+1.87%)
Nov 30, 2023	125.84	127.49	125.43	126.66	2,185,915	+0.98(+0.78%)
Nov 29, 2023	123.75	125.69	123.69	125.68	1,549,886	+2.13(+1.72%)
Nov 28, 2023	121.89	124.62	121.47	123.55	1,994,486	+1.64(+1.35%)
Nov 27, 2023	122.27	122.94	121.49	121.91	1,021,642	-0.96(-0.78%)
Nov 24, 2023	124.01	124.06	122.43	122.86	531,979	-0.59(-0.48%)
Nov 22, 2023	123.07	124.60	120.21	123.45	1,630,018	-1.12(-0.90%)
Nov 21, 2023	131.46	131.81	124.48	124.57	2,519,602	-11.85(-8.69%)
Nov 20, 2023	134.82	137.38	132.66	136.42	928,964	+1.65(+1.23%)
Nov 17, 2023	133.51	134.81	132.31	134.76	1,296,469	+2.21(+1.67%)
Nov 16, 2023	136.89	138.66	130.53	132.55	1,762,343	-3.88(-2.85%)
Nov 15, 2023	136.06	137.60	134.46	136.44	446,980	-0.05(-0.04%)
Nov 14, 2023	134.52	137.60	134.52	136.49	595,003	+3.16(+2.37%)
Nov 13, 2023	133.04	133.43	132.15	133.33	445,888	-0.06(-0.04%)
Nov 10, 2023	132.15	133.79	130.63	133.39	499,214	+1.69(+1.29%)
Nov 09, 2023	132.89	132.89	131.00	131.70	463,291	-0.38(-0.29%)
Nov 08, 2023	133.13	133.18	131.47	132.08	480,294	-0.76(-0.57%)
Nov 07, 2023	132.68	133.29	131.74	132.83	380,675	-0.20(-0.15%)
Nov 06, 2023	133.53	133.53	131.47	133.03	478,027	-0.39(-0.29%)
Nov 03, 2023	134.53	134.83	133.03	133.42	438,691	+0.07(+0.05%)
Nov 02, 2023	130.50	133.57	129.97	133.35	518,303	+3.72(+2.87%)

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.