Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	139.38	140.43	135.85	136.36	772,666	-3.50(-2.51%)
Apr 28, 2022	139.97	140.74	137.90	139.87	593,107	+0.63(+0.45%)
Apr 27, 2022	137.37	139.29	136.66	139.24	720,298	+3.58(+2.64%)
Apr 26, 2022	137.45	138.96	135.63	135.66	568,233	-2.48(-1.80%)
Apr 25, 2022	139.63	139.63	135.40	138.14	903,844	-1.82(-1.30%)
Apr 22, 2022	145.36	145.36	139.73	139.96	709,154	-5.87(-4.02%)
Apr 21, 2022	146.73	147.95	144.84	145.82	641,072	+0.74(+0.51%)
Apr 20, 2022	146.32	147.76	144.73	145.08	901,027	+0.06(+0.04%)
Apr 19, 2022	141.99	145.29	141.33	145.03	685,805	+3.17(+2.23%)
Apr 18, 2022	141.58	142.40	140.79	141.86	448,649	-0.52(-0.37%)
Apr 14, 2022	141.91	143.48	141.55	142.38	662,059	+1.20(+0.85%)
Apr 13, 2022	138.04	141.19	138.04	141.18	516,033	+3.10(+2.25%)
Apr 12, 2022	140.47	141.31	137.50	138.08	691,693	-2.36(-1.68%)
Apr 11, 2022	141.40	142.47	139.99	140.44	768,286	-0.84(-0.59%)
Apr 08, 2022	141.72	142.94	140.85	141.28	974,610	-0.08(-0.06%)
Apr 07, 2022	137.98	142.49	137.76	141.35	1,078,320	+2.57(+1.85%)
Apr 06, 2022	136.52	139.69	135.91	138.78	789,752	+1.14(+0.83%)
Apr 05, 2022	137.80	139.65	137.00	137.64	693,650	-0.07(-0.05%)
Apr 04, 2022	137.87	138.54	136.22	137.71	485,461	+0.33(+0.24%)
Apr 01, 2022	135.93	137.56	135.66	137.38	497,230	+1.74(+1.28%)
Mar 31, 2022	137.27	138.32	135.61	135.64	633,690	-1.70(-1.24%)
Mar 30, 2022	136.52	138.19	136.32	137.34	434,389	+0.78(+0.57%)
Mar 29, 2022	137.79	138.35	135.91	136.56	433,499	+0.20(+0.14%)
Mar 28, 2022	135.36	136.65	134.89	136.36	371,585	+0.66(+0.49%)
Mar 25, 2022	136.84	136.84	134.47	135.70	437,945	-0.73(-0.53%)
Mar 24, 2022	133.63	136.61	133.35	136.43	381,339	+2.88(+2.16%)
Mar 23, 2022	135.53	135.53	133.26	133.55	801,955	-2.56(-1.88%)
Mar 22, 2022	137.50	138.96	135.91	136.11	549,987	-1.57(-1.14%)
Mar 21, 2022	138.75	139.76	137.23	137.68	911,146	-1.31(-0.94%)
Mar 18, 2022	137.36	139.05	135.53	138.99	1,970,057	+3.14(+2.31%)
Mar 17, 2022	132.41	135.94	132.08	135.85	887,682	+2.31(+1.73%)
Mar 16, 2022	129.98	134.80	129.93	133.54	1,509,011	+4.40(+3.41%)
Mar 15, 2022	125.98	130.84	125.67	129.14	1,399,981	+4.30(+3.45%)
Mar 14, 2022	124.26	126.70	123.73	124.84	830,657	+1.78(+1.45%)
Mar 11, 2022	123.57	124.65	122.22	123.06	649,922	+0.40(+0.33%)
Mar 10, 2022	121.79	122.89	121.08	122.65	969,431	-0.99(-0.80%)
Mar 09, 2022	121.33	125.21	121.33	123.65	604,722	+3.99(+3.33%)
Mar 08, 2022	120.91	122.81	119.22	119.66	1,299,294	-1.26(-1.04%)
Mar 07, 2022	126.19	126.19	120.88	120.92	823,054	-5.02(-3.99%)
Mar 04, 2022	124.60	126.12	124.06	125.94	602,880	+0.13(+0.10%)
Mar 03, 2022	125.54	126.46	124.28	125.81	626,047	+1.30(+1.04%)
Mar 02, 2022	121.87	125.07	121.83	124.51	806,514	+3.44(+2.85%)
Mar 01, 2022	121.08	122.30	119.75	121.07	927,178	+0.01(+0.01%)
Feb 28, 2022	119.61	121.30	118.32	121.06	989,935	-0.20(-0.16%)
Feb 25, 2022	117.52	121.44	117.89	121.26	699,531	+3.73(+3.17%)
Feb 24, 2022	113.04	117.69	112.31	117.53	643,583	+2.10(+1.82%)
Feb 23, 2022	118.01	118.04	115.19	115.43	718,879	-1.98(-1.69%)
Feb 22, 2022	117.56	118.78	116.56	117.41	730,179	-0.12(-0.10%)
Feb 18, 2022				117.53	0	-0.05(-0.04%)
Feb 17, 2022	118.42	119.15	117.04	117.58	878,657	-1.92(-1.61%)
Feb 16, 2022	121.65	121.67	118.17	119.51	722,236	-2.10(-1.73%)
Feb 15, 2022	119.97	121.62	119.65	121.61	794,912	+3.07(+2.59%)
Feb 14, 2022	119.53	119.65	116.47	118.53	1,299,662	-0.79(-0.67%)
Feb 11, 2022	122.14	122.48	118.04	119.33	1,296,340	-2.82(-2.31%)
Feb 10, 2022	122.95	125.55	121.58	122.15	830,329	-3.33(-2.65%)
Feb 09, 2022	121.85	126.15	121.68	125.48	815,930	+3.44(+2.82%)
Feb 08, 2022	125.74	127.08	121.65	122.04	1,040,283	-3.75(-2.98%)
Feb 07, 2022	126.15	126.95	124.87	125.79	748,119	+0.38(+0.31%)
Feb 04, 2022	125.48	126.41	124.31	125.41	1,037,492	-1.26(-0.99%)
Feb 03, 2022	128.71		126.38	126.67	514,516	-2.62(-2.03%)
Feb 02, 2022	127.68	130.27	126.72	129.29	870,501	+1.48(+1.16%)

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.