Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	147.04	147.63	145.67	146.34	927,950	-0.48(-0.33%)
Feb 28, 2024	147.13	148.01	146.62	146.82	461,168	-0.16(-0.11%)
Feb 27, 2024	146.72	147.44	145.61	146.98	419,786	+0.81(+0.55%)
Feb 26, 2024	146.77	147.54	145.81	146.17	768,855	-0.51(-0.35%)
Feb 23, 2024	145.81	147.03	145.51	146.68	329,032	+1.05(+0.72%)
Feb 22, 2024	144.88	145.93	143.60	145.63	736,607	+1.67(+1.16%)
Feb 21, 2024	144.63	145.64	143.10	143.97	821,923	-0.81(-0.56%)
Feb 20, 2024	145.66	146.75	144.37	144.77	531,347	-2.16(-1.47%)
Feb 16, 2024	146.69	148.56	145.83	146.93	904,627	+0.24(+0.16%)
Feb 15, 2024	144.20	146.69	144.20	146.69	770,082	+3.00(+2.09%)
Feb 14, 2024	143.54	144.52	143.13	143.70	1,106,192	+1.22(+0.86%)
Feb 13, 2024	144.02	144.68	141.96	142.47	726,840	-2.45(-1.69%)
Feb 12, 2024	144.92	145.17	144.17	144.92	569,020	+0.00(+0.00%)
Feb 09, 2024	142.63	144.95	142.50	144.92	761,505	+2.34(+1.64%)
Feb 08, 2024	142.63	143.29	141.40	142.58	700,511	-0.41(-0.29%)
Feb 07, 2024	140.83	143.22	140.42	142.99	1,133,303	+3.66(+2.62%)
Feb 06, 2024	139.47	143.34	137.82	139.34	1,254,660	+2.90(+2.12%)
Feb 05, 2024	136.71	137.36	136.08	136.44	1,287,147	-1.29(-0.94%)
Feb 02, 2024	135.81	138.28	135.31	137.73	1,074,938	+1.34(+0.99%)
Feb 01, 2024	134.25	136.70	133.99	136.39	1,045,194	+2.17(+1.62%)
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%)

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.