Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	138.09	138.09	133.74	134.50	868,203	-3.53(-2.56%)
Jan 30, 2024	137.59	138.51	137.20	138.03	903,012	+0.40(+0.29%)
Jan 29, 2024	137.10	137.71	136.03	137.63	511,200	+0.72(+0.52%)
Jan 26, 2024	135.98	137.06	135.95	136.91	557,656	+1.48(+1.09%)
Jan 25, 2024	134.90	135.52	134.09	135.44	572,815	+1.62(+1.21%)
Jan 24, 2024	134.53	135.11	133.61	133.82	576,667	-0.02(-0.01%)
Jan 23, 2024	134.02	134.15	133.15	133.84	372,805	+0.49(+0.37%)
Jan 22, 2024	132.54	133.83	132.20	133.35	576,552	+1.35(+1.02%)
Jan 19, 2024	132.00	132.72	130.23	132.00	644,433	+0.50(+0.38%)
Jan 18, 2024	130.57	131.88	130.11	131.51	728,931	+1.33(+1.02%)
Jan 17, 2024	130.35	130.66	129.57	130.18	918,878	-1.63(-1.23%)
Jan 16, 2024	132.51	132.97	131.17	131.81	1,034,028	-1.76(-1.32%)
Jan 12, 2024	132.88	134.36	132.47	133.56	934,225	+1.48(+1.12%)
Jan 11, 2024	132.01	132.54	130.19	132.09	971,594	+0.40(+0.30%)
Jan 10, 2024	130.64	132.21	130.33	131.69	945,292	+0.88(+0.67%)
Jan 09, 2024	127.76	130.85	127.06	130.81	1,093,848	+2.43(+1.90%)
Jan 08, 2024	126.12	128.41	125.63	128.37	797,108	+2.05(+1.62%)
Jan 05, 2024	126.54	126.72	125.65	126.33	513,366	+0.15(+0.12%)
Jan 04, 2024	126.77	127.46	126.13	126.18	847,116	-0.39(-0.31%)
Jan 03, 2024	127.27	127.48	126.18	126.57	727,366	-1.15(-0.90%)
Jan 02, 2024	128.78	129.53	127.36	127.71	633,758	-1.83(-1.41%)
Dec 29, 2023	129.74	130.59	129.04	129.54	537,331	-0.24(-0.18%)
Dec 28, 2023	129.65	130.24	129.21	129.78	504,145	-0.12(-0.09%)
Dec 27, 2023	128.19	129.91	127.95	129.90	688,051	+1.98(+1.54%)
Dec 26, 2023	127.47	128.35	127.19	127.92	1,321,430	+0.11(+0.09%)
Dec 22, 2023	127.93	128.73	127.30	127.81	313,923	+0.53(+0.42%)
Dec 21, 2023	126.48	127.50	125.98	127.28	398,432	+1.40(+1.11%)
Dec 20, 2023	128.01	129.04	125.84	125.89	664,969	-2.59(-2.02%)
Dec 19, 2023	126.54	128.79	125.95	128.48	867,211	+2.35(+1.86%)
Dec 18, 2023	127.50	127.50	125.84	126.14	686,832	-0.40(-0.32%)
Dec 15, 2023	127.49	128.47	126.06	126.54	1,268,662	-2.10(-1.64%)
Dec 14, 2023	129.70	131.14	128.09	128.64	811,088	-0.08(-0.06%)
Dec 13, 2023	128.34	129.33	127.73	128.72	793,981	+0.38(+0.30%)
Dec 12, 2023	128.26	128.58	127.27	128.34	793,547	+0.35(+0.27%)
Dec 11, 2023	127.26	128.83	126.97	127.99	648,940	+0.96(+0.75%)
Dec 08, 2023	128.70	128.73	126.95	127.03	790,717	-1.08(-0.84%)
Dec 07, 2023	128.51	128.69	126.36	128.11	1,127,806	-0.43(-0.33%)
Dec 06, 2023	127.52	129.23	127.29	128.54	928,267	+1.16(+0.91%)
Dec 05, 2023	128.77	128.94	126.13	127.38	1,057,175	-1.67(-1.29%)
Dec 04, 2023	129.45	130.28	128.40	129.05	1,142,997	-0.25(-0.19%)
Dec 01, 2023	126.60	129.77	126.49	129.30	974,105	+2.38(+1.87%)
Nov 30, 2023	126.11	127.76	125.70	126.92	2,181,317	+0.98(+0.78%)
Nov 29, 2023	124.01	125.96	123.95	125.95	1,546,626	+2.14(+1.73%)
Nov 28, 2023	122.14	124.88	121.72	123.81	1,990,290	+1.65(+1.35%)
Nov 27, 2023	122.52	123.20	121.75	122.16	1,019,493	-0.96(-0.78%)
Nov 24, 2023	124.27	124.32	122.69	123.12	530,860	-0.59(-0.48%)
Nov 22, 2023	123.33	124.86	120.47	123.71	1,626,590	-1.12(-0.90%)
Nov 21, 2023	131.74	132.09	124.74	124.83	2,514,303	-11.88(-8.69%)
Nov 20, 2023	135.11	137.67	132.94	136.71	927,010	+1.66(+1.23%)
Nov 17, 2023	133.79	135.10	132.59	135.05	1,293,742	+2.22(+1.67%)
Nov 16, 2023	137.17	138.95	130.81	132.83	1,758,636	-3.89(-2.85%)
Nov 15, 2023	136.35	137.89	134.74	136.72	446,039	-0.05(-0.04%)
Nov 14, 2023	134.80	137.89	134.80	136.78	593,752	+3.16(+2.37%)
Nov 13, 2023	133.32	133.71	132.42	133.61	444,950	-0.06(-0.04%)
Nov 10, 2023	132.42	134.07	130.91	133.67	498,164	+1.70(+1.29%)
Nov 09, 2023	133.17	133.17	131.28	131.97	462,317	-0.38(-0.29%)
Nov 08, 2023	133.41	133.46	131.75	132.35	479,284	-0.76(-0.57%)
Nov 07, 2023	132.96	133.57	132.01	133.11	379,875	-0.20(-0.15%)
Nov 06, 2023	133.81	133.81	131.75	133.31	477,021	-0.39(-0.29%)
Nov 03, 2023	134.82	135.12	133.31	133.70	437,769	+0.07(+0.05%)
Nov 02, 2023	130.78	133.85	130.25	133.63	517,213	+3.73(+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.