Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	132.17	132.79	130.15	130.64	1,031,440	-1.72(-1.30%)
Apr 29, 2021	133.11	133.11	132.13	132.36	718,452	-0.62(-0.46%)
Apr 28, 2021	134.05	134.18	132.73	132.97	306,937	-0.69(-0.52%)
Apr 27, 2021	133.49	134.06	132.40	133.67	443,646	+0.26(+0.20%)
Apr 26, 2021	134.35	135.46	132.91	133.41	513,714	-0.69(-0.51%)
Apr 23, 2021	132.53	134.77	132.34	134.09	447,860	+1.93(+1.46%)
Apr 22, 2021	132.97	134.25	131.96	132.16	580,762	-0.28(-0.21%)
Apr 21, 2021	130.58	132.66	129.84	132.45	443,306	+2.22(+1.70%)
Apr 20, 2021	130.75	131.19	128.59	130.23	429,172	-0.52(-0.40%)
Apr 19, 2021	131.30	131.54	129.67	130.75	642,403	-0.06(-0.05%)
Apr 16, 2021	132.09	132.10	130.26	130.81	684,524	-0.13(-0.10%)
Apr 15, 2021	128.33	131.06	127.88	130.93	852,444	+2.53(+1.97%)
Apr 14, 2021	128.76	129.08	127.44	128.40	1,211,811	-0.25(-0.20%)
Apr 13, 2021	130.87	130.87	128.17	128.65	911,487	-2.79(-2.12%)
Apr 12, 2021	132.25	133.16	131.01	131.44	1,203,655	-0.66(-0.50%)
Apr 09, 2021	130.55	132.16	129.59	132.10	492,657	+2.29(+1.76%)
Apr 08, 2021	128.63	130.01	127.24	129.82	563,465	+1.29(+1.00%)
Apr 07, 2021	128.86	129.12	127.49	128.53	567,071	-0.50(-0.39%)
Apr 06, 2021	128.70	130.78	128.70	129.03	664,644	-0.70(-0.54%)
Apr 05, 2021	128.73	130.14	127.84	129.73	675,712	+2.67(+2.10%)
Apr 01, 2021	127.11	128.32	126.11	127.06	583,681	+0.67(+0.53%)
Mar 31, 2021	125.91	126.81	124.56	126.39	634,636	+1.11(+0.89%)
Mar 30, 2021	124.54	125.63	124.29	125.28	464,271	+0.74(+0.60%)
Mar 29, 2021	124.97	126.13	123.77	124.54	561,105	-1.22(-0.97%)
Mar 26, 2021	123.47	125.88	121.11	125.76	536,532	+2.42(+1.96%)
Mar 25, 2021	121.03	123.91	119.06	123.34	554,653	+2.79(+2.31%)
Mar 24, 2021	119.36	121.86	119.03	120.56	494,020	+1.47(+1.23%)
Mar 23, 2021	119.93	120.96	118.70	119.09	459,093	-1.36(-1.13%)
Mar 22, 2021	119.66	120.56	118.31	120.45	606,888	-0.18(-0.15%)
Mar 19, 2021	121.37	121.61	118.73	120.63	1,003,723	-1.22(-1.00%)
Mar 18, 2021	122.78	124.60	121.51	121.85	562,894	-0.69(-0.56%)
Mar 17, 2021	122.31	122.94	120.89	122.53	423,027	+0.77(+0.63%)
Mar 16, 2021	122.96	122.96	120.90	121.76	397,118	-1.32(-1.07%)
Mar 15, 2021	123.24	123.68	121.46	123.08	523,202	-0.57(-0.46%)
Mar 12, 2021	122.33	123.93	122.33	123.65	491,327	+1.37(+1.12%)
Mar 11, 2021	121.77	124.17	121.56	122.28	794,242	+0.30(+0.25%)
Mar 10, 2021	119.62	122.20	118.83	121.97	747,302	+3.03(+2.55%)
Mar 09, 2021	116.08	119.00	115.12	118.94	858,788	+3.32(+2.87%)
Mar 08, 2021	114.47	117.31	114.08	115.62	726,652	+2.67(+2.36%)
Mar 05, 2021	111.02	113.66	109.63	112.95	638,909	+2.58(+2.34%)
Mar 04, 2021	113.00	113.78	109.35	110.37	693,101	-2.14(-1.90%)
Mar 03, 2021	112.15	114.22	111.51	112.51	469,676	+0.51(+0.45%)
Mar 02, 2021	112.61	113.42	111.62	112.00	568,704	-0.62(-0.55%)
Mar 01, 2021	114.39	115.01	112.53	112.62	732,713	+0.10(+0.09%)
Feb 26, 2021	115.28	115.43	112.47	112.52	718,070	-2.56(-2.23%)
Feb 25, 2021	117.14	117.76	114.69	115.08	529,646	-1.80(-1.54%)
Feb 24, 2021	114.03	117.47	113.28	116.88	829,363	+3.44(+3.03%)
Feb 23, 2021	113.39	113.92	111.42	113.45	579,312	+0.47(+0.42%)
Feb 22, 2021	109.62	113.39	109.05	112.98	827,944	+3.26(+2.97%)
Feb 19, 2021	110.65	111.19	109.56	109.72	399,264	-0.10(-0.09%)
Feb 18, 2021	109.10	110.47	107.10	109.81	967,541	-0.29(-0.27%)
Feb 17, 2021	109.97	110.35	107.88	110.11	586,918	-0.41(-0.37%)
Feb 16, 2021	111.82	113.29	109.83	110.52	597,350	-1.63(-1.45%)
Feb 12, 2021	111.77	112.69	111.00	112.15	525,898	-0.10(-0.09%)
Feb 11, 2021	108.78	112.43	108.28	112.25	788,055	+4.19(+3.87%)
Feb 10, 2021	109.71	109.87	106.85	108.06	606,358	-1.30(-1.19%)
Feb 09, 2021	107.44	110.70	106.78	109.36	1,066,209	+2.84(+2.67%)
Feb 08, 2021	105.70	106.65	105.46	106.52	708,066	+1.64(+1.56%)
Feb 05, 2021	106.38	107.07	103.74	104.88	594,849	-0.29(-0.28%)
Feb 04, 2021	103.85	105.26	103.60	105.17	696,928	+1.62(+1.56%)
Feb 03, 2021	102.52	104.36	102.16	103.55	633,578	+0.53(+0.51%)
Feb 02, 2021	100.61	103.75	100.13	103.02	622,031	+3.80(+3.83%)

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.