Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	137.34	138.60	136.21	137.81	983,768	+0.03(+0.02%)
May 27, 2022	137.00	137.80	136.07	137.78	1,020,643	+2.13(+1.57%)
May 26, 2022	136.39	137.88	135.38	135.65	655,830	+0.79(+0.58%)
May 25, 2022	133.86	135.48	133.16	134.86	343,908	+0.15(+0.11%)
May 24, 2022	134.12	134.85	131.43	134.72	539,630	+0.02(+0.01%)
May 23, 2022	134.98	135.51	133.41	134.69	642,951	+1.19(+0.89%)
May 20, 2022	132.34	133.56	129.79	133.51	668,793	+2.13(+1.62%)
May 19, 2022	128.10	132.73	127.28	131.38	773,954	+1.54(+1.19%)
May 18, 2022	132.96	133.70	129.63	129.83	774,537	-4.00(-2.99%)
May 17, 2022	133.30	134.27	132.38	133.83	579,899	+2.47(+1.88%)
May 16, 2022	130.56	132.09	129.14	131.36	495,830	+0.66(+0.50%)
May 13, 2022	129.12	131.43	129.12	130.70	413,549	+2.82(+2.20%)
May 12, 2022	127.75	129.13	125.28	127.88	677,972	-0.51(-0.40%)
May 11, 2022	127.37	131.66	126.90	128.39	709,298	+0.56(+0.44%)
May 10, 2022	129.57	131.04	125.82	127.83	725,841	-0.10(-0.08%)
May 09, 2022	133.52	133.72	127.31	127.93	838,233	-7.41(-5.48%)
May 06, 2022	134.76	135.76	131.60	135.34	703,087	+0.23(+0.17%)
May 05, 2022	138.22	139.14	134.16	135.11	883,569	-4.77(-3.41%)
May 04, 2022	136.35	140.36	134.44	139.88	890,805	+3.76(+2.76%)
May 03, 2022	135.78	136.85	132.77	136.12	1,345,345	+0.75(+0.55%)
May 02, 2022	136.37	137.35	132.50	135.37	1,096,723	-0.70(-0.51%)
Apr 29, 2022	139.09	140.13	135.56	136.07	774,335	-3.50(-2.50%)
Apr 28, 2022	139.66	140.44	137.60	139.57	594,388	+0.63(+0.45%)
Apr 27, 2022	137.07	138.99	136.37	138.94	721,854	+3.57(+2.64%)
Apr 26, 2022	137.15	138.66	135.33	135.36	569,461	-2.47(-1.80%)
Apr 25, 2022	139.33	139.33	135.11	137.84	905,796	-1.82(-1.30%)
Apr 22, 2022	145.05	145.05	139.43	139.66	710,686	-5.85(-4.02%)
Apr 21, 2022	146.41	147.63	144.53	145.51	642,456	+0.74(+0.51%)
Apr 20, 2022	146.01	147.44	144.42	144.77	902,974	+0.06(+0.04%)
Apr 19, 2022	141.69	144.98	141.03	144.71	687,287	+3.16(+2.23%)
Apr 18, 2022	141.28	142.09	140.49	141.55	449,619	-0.52(-0.37%)
Apr 14, 2022	141.61	143.17	141.25	142.07	663,489	+1.20(+0.85%)
Apr 13, 2022	137.74	140.88	137.74	140.87	517,147	+3.09(+2.24%)
Apr 12, 2022	140.16	141.00	137.20	137.78	693,188	-2.36(-1.68%)
Apr 11, 2022	141.10	142.16	139.68	140.14	769,946	-0.84(-0.59%)
Apr 08, 2022	141.41	142.63	140.55	140.97	976,716	-0.08(-0.06%)
Apr 07, 2022	137.68	142.18	137.47	141.05	1,080,649	+2.56(+1.85%)
Apr 06, 2022	136.23	139.39	135.61	138.49	791,458	+1.14(+0.83%)
Apr 05, 2022	137.50	139.34	136.71	137.35	695,149	-0.07(-0.05%)
Apr 04, 2022	137.57	138.25	135.92	137.41	486,510	+0.33(+0.24%)
Apr 01, 2022	135.64	137.27	135.36	137.08	498,304	+1.74(+1.28%)
Mar 31, 2022	136.97	138.02	135.31	135.34	635,059	-1.70(-1.24%)
Mar 30, 2022	136.23	137.89	136.03	137.04	435,328	+0.78(+0.57%)
Mar 29, 2022	137.49	138.05	135.62	136.27	434,436	+0.20(+0.14%)
Mar 28, 2022	135.07	136.35	134.60	136.07	372,387	+0.66(+0.49%)
Mar 25, 2022	136.54	136.54	134.18	135.41	438,891	-0.73(-0.53%)
Mar 24, 2022	133.34	136.31	133.06	136.14	382,163	+2.88(+2.16%)
Mar 23, 2022	135.24	135.24	132.98	133.26	803,687	-2.55(-1.88%)
Mar 22, 2022	137.20	138.66	135.62	135.81	551,176	-1.57(-1.14%)
Mar 21, 2022	138.45	139.46	136.93	137.39	913,114	-1.31(-0.94%)
Mar 18, 2022	137.06	138.75	135.24	138.69	1,974,313	+3.13(+2.31%)
Mar 17, 2022	132.12	135.65	131.79	135.56	889,599	+2.31(+1.73%)
Mar 16, 2022	129.70	134.51	129.65	133.25	1,512,271	+4.39(+3.41%)
Mar 15, 2022	125.71	130.56	125.40	128.86	1,403,005	+4.29(+3.44%)
Mar 14, 2022	123.99	126.43	123.46	124.57	832,451	+1.78(+1.45%)
Mar 11, 2022	123.30	124.38	121.96	122.79	651,326	+0.40(+0.33%)
Mar 10, 2022	121.53	122.62	120.82	122.39	971,525	-0.99(-0.80%)
Mar 09, 2022	121.06	124.94	121.06	123.38	606,028	+3.98(+3.33%)
Mar 08, 2022	120.65	122.54	118.96	119.40	1,302,101	-1.26(-1.04%)
Mar 07, 2022	125.92	125.92	120.62	120.66	824,832	-5.01(-3.99%)
Mar 04, 2022	124.33	125.85	123.79	125.67	604,182	+0.13(+0.10%)
Mar 03, 2022	125.27	126.19	124.01	125.54	627,399	+1.30(+1.04%)
Mar 02, 2022	121.60	124.80	121.56	124.25	808,256	+3.44(+2.85%)

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.