Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	139.59	139.60	137.86	139.12	509,044	+1.49(+1.08%)
May 27, 2021	138.87	139.12	136.87	137.63	708,270	+0.27(+0.20%)
May 26, 2021	136.14	138.38	135.90	137.36	894,694	+1.19(+0.88%)
May 25, 2021	136.38	137.58	135.92	136.16	688,745	-0.37(-0.27%)
May 24, 2021	136.21	136.86	135.47	136.54	456,870	+1.07(+0.79%)
May 21, 2021	134.25	136.28	134.25	135.47	532,257	+1.89(+1.41%)
May 20, 2021	133.70	134.28	132.72	133.58	599,172	+0.18(+0.13%)
May 19, 2021	131.99	133.57	130.35	133.41	729,302	+0.86(+0.65%)
May 18, 2021	135.96	136.16	132.50	132.55	558,561	-3.45(-2.54%)
May 17, 2021	135.03	136.31	134.38	136.00	381,996	+0.63(+0.47%)
May 14, 2021	136.95	137.55	135.11	135.36	650,847	-0.60(-0.44%)
May 13, 2021	132.20	136.59	132.15	135.96	466,485	+3.58(+2.70%)
May 12, 2021	136.71	137.56	132.18	132.38	588,007	-4.63(-3.38%)
May 11, 2021	138.23	138.51	135.31	137.02	519,188	-2.17(-1.56%)
May 10, 2021	138.51	142.72	137.31	139.19	1,087,737	+2.36(+1.72%)
May 07, 2021	134.43	137.93	133.57	136.83	863,533	+1.47(+1.08%)
May 06, 2021	135.44	135.90	134.30	135.36	524,240	+0.27(+0.20%)
May 05, 2021	135.42	135.72	133.50	135.09	448,792	-0.09(-0.07%)
May 04, 2021	132.14	135.22	131.83	135.18	540,274	+2.46(+1.86%)
May 03, 2021	131.99	133.19	130.79	132.71	1,285,908	+2.08(+1.59%)
Apr 30, 2021	132.17	132.78	130.14	130.63	1,031,493	-1.72(-1.30%)
Apr 29, 2021	133.10	133.10	132.13	132.35	718,490	-0.62(-0.46%)
Apr 28, 2021	134.04	134.17	132.72	132.97	306,953	-0.70(-0.52%)
Apr 27, 2021	133.49	134.06	132.39	133.66	443,669	+0.26(+0.20%)
Apr 26, 2021	134.35	135.45	132.90	133.40	513,741	-0.68(-0.51%)
Apr 23, 2021	132.52	134.76	132.33	134.08	447,884	+1.93(+1.46%)
Apr 22, 2021	132.96	134.24	131.95	132.16	580,792	-0.28(-0.21%)
Apr 21, 2021	130.57	132.66	129.83	132.44	443,329	+2.22(+1.70%)
Apr 20, 2021	130.74	131.18	128.58	130.22	429,194	-0.52(-0.40%)
Apr 19, 2021	131.30	131.53	129.66	130.74	642,437	-0.06(-0.05%)
Apr 16, 2021	132.09	132.10	130.25	130.80	684,560	-0.13(-0.10%)
Apr 15, 2021	128.32	131.05	127.87	130.93	852,488	+2.53(+1.97%)
Apr 14, 2021	128.75	129.08	127.43	128.39	1,211,874	-0.25(-0.20%)
Apr 13, 2021	130.87	130.87	128.16	128.65	911,534	-2.79(-2.12%)
Apr 12, 2021	132.25	133.15	131.01	131.43	1,203,718	-0.67(-0.50%)
Apr 09, 2021	130.54	132.16	129.59	132.10	492,682	+2.29(+1.76%)
Apr 08, 2021	128.63	130.01	127.23	129.81	563,495	+1.29(+1.00%)
Apr 07, 2021	128.85	129.12	127.48	128.52	567,100	-0.50(-0.39%)
Apr 06, 2021	128.70	130.78	128.70	129.02	664,678	-0.70(-0.54%)
Apr 05, 2021	128.72	130.13	127.83	129.72	675,747	+2.67(+2.10%)
Apr 01, 2021	127.10	128.31	126.10	127.05	583,711	+0.66(+0.53%)
Mar 31, 2021	125.90	126.81	124.55	126.39	634,669	+1.11(+0.89%)
Mar 30, 2021	124.53	125.63	124.29	125.27	464,295	+0.74(+0.60%)
Mar 29, 2021	124.96	126.12	123.76	124.53	561,134	-1.22(-0.97%)
Mar 26, 2021	123.47	125.87	121.10	125.75	536,560	+2.42(+1.96%)
Mar 25, 2021	121.02	123.91	119.06	123.34	554,682	+2.79(+2.31%)
Mar 24, 2021	119.35	121.85	119.03	120.55	494,046	+1.47(+1.23%)
Mar 23, 2021	119.93	120.95	118.69	119.08	459,117	-1.36(-1.13%)
Mar 22, 2021	119.65	120.55	118.30	120.44	606,920	-0.18(-0.15%)
Mar 19, 2021	121.36	121.61	118.72	120.62	1,003,775	-1.22(-1.00%)
Mar 18, 2021	122.77	124.59	121.50	121.84	562,923	-0.68(-0.56%)
Mar 17, 2021	122.30	122.94	120.88	122.53	423,049	+0.77(+0.63%)
Mar 16, 2021	122.96	122.96	120.89	121.75	397,138	-1.32(-1.07%)
Mar 15, 2021	123.23	123.67	121.45	123.07	523,229	-0.57(-0.46%)
Mar 12, 2021	122.32	123.92	122.32	123.64	491,353	+1.37(+1.12%)
Mar 11, 2021	121.76	124.17	121.55	122.27	794,283	+0.30(+0.25%)
Mar 10, 2021	119.61	122.19	118.82	121.97	747,341	+3.03(+2.55%)
Mar 09, 2021	116.07	119.00	115.11	118.94	858,832	+3.32(+2.88%)
Mar 08, 2021	114.46	117.31	114.07	115.61	726,690	+2.67(+2.36%)
Mar 05, 2021	111.01	113.65	109.63	112.94	638,943	+2.58(+2.34%)
Mar 04, 2021	112.99	113.78	109.35	110.36	693,137	-2.14(-1.90%)
Mar 03, 2021	112.14	114.22	111.50	112.50	469,701	+0.51(+0.45%)
Mar 02, 2021	112.60	113.41	111.61	112.00	568,734	-0.62(-0.55%)

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.