Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	120.47	125.36	120.43	125.07	790,305	+2.72(+2.23%)
Jun 29, 2022	122.79	123.22	120.88	122.34	361,475	-0.25(-0.20%)
Jun 28, 2022	124.82	125.97	122.36	122.59	354,207	-1.74(-1.40%)
Jun 27, 2022	124.33	125.29	122.48	124.33	391,730	+0.94(+0.77%)
Jun 24, 2022	121.42	123.56	120.98	123.39	1,165,842	+3.09(+2.57%)
Jun 23, 2022	119.64	120.39	118.08	120.30	528,730	+0.55(+0.46%)
Jun 22, 2022	118.20	120.68	118.20	119.75	615,751	-0.16(-0.13%)
Jun 21, 2022	118.53	120.75	117.25	119.91	505,855	+3.14(+2.69%)
Jun 17, 2022	116.99	118.20	116.03	116.77	1,066,231	-0.44(-0.38%)
Jun 16, 2022	120.39	120.39	116.52	117.21	745,595	-5.45(-4.44%)
Jun 15, 2022	123.63	124.16	120.85	122.66	464,303	+0.35(+0.29%)
Jun 14, 2022	123.75	124.38	121.05	122.31	571,784	-1.35(-1.09%)
Jun 13, 2022	124.19	125.45	122.39	123.65	485,521	-3.28(-2.58%)
Jun 10, 2022	127.40	128.06	125.87	126.93	459,343	-2.92(-2.25%)
Jun 09, 2022	131.14	131.32	129.76	129.85	554,053	-1.36(-1.03%)
Jun 08, 2022	133.58	134.06	130.30	131.21	598,377	-4.27(-3.15%)
Jun 07, 2022	132.07	135.63	131.51	135.48	513,602	+1.83(+1.37%)
Jun 06, 2022	136.98	136.98	133.60	133.65	617,059	-2.24(-1.65%)
Jun 03, 2022	136.41	137.03	134.16	135.89	771,955	-2.11(-1.53%)
Jun 02, 2022	137.26	138.12	135.57	138.00	568,464	+1.39(+1.02%)
Jun 01, 2022	137.66	138.54	135.33	136.61	400,340	-1.21(-0.88%)
May 31, 2022	137.35	138.61	136.22	137.82	983,717	+0.03(+0.02%)
May 27, 2022	137.00	137.81	136.07	137.79	1,020,590	+2.13(+1.57%)
May 26, 2022	136.39	137.89	135.39	135.66	655,796	+0.79(+0.58%)
May 25, 2022	133.87	135.49	133.17	134.87	343,890	+0.15(+0.11%)
May 24, 2022	134.12	134.86	131.44	134.72	539,602	+0.02(+0.01%)
May 23, 2022	134.99	135.52	133.41	134.70	642,918	+1.19(+0.89%)
May 20, 2022	132.34	133.56	129.80	133.51	668,758	+2.13(+1.62%)
May 19, 2022	128.11	132.74	127.29	131.38	773,914	+1.54(+1.19%)
May 18, 2022	132.96	133.71	129.63	129.84	774,496	-4.00(-2.99%)
May 17, 2022	133.31	134.28	132.38	133.84	579,868	+2.47(+1.88%)
May 16, 2022	130.57	132.09	129.14	131.36	495,804	+0.66(+0.50%)
May 13, 2022	129.12	131.43	129.12	130.71	413,527	+2.82(+2.20%)
May 12, 2022	127.76	129.13	125.28	127.89	677,937	-0.51(-0.40%)
May 11, 2022	127.38	131.67	126.90	128.40	709,261	+0.56(+0.44%)
May 10, 2022	129.57	131.05	125.82	127.84	725,803	-0.10(-0.08%)
May 09, 2022	133.52	133.73	127.32	127.94	838,189	-7.41(-5.48%)
May 06, 2022	134.77	135.76	131.61	135.35	703,050	+0.23(+0.17%)
May 05, 2022	138.23	139.15	134.17	135.12	883,523	-4.77(-3.41%)
May 04, 2022	136.36	140.37	134.45	139.89	890,758	+3.76(+2.76%)
May 03, 2022	135.79	136.85	132.78	136.13	1,345,275	+0.75(+0.55%)
May 02, 2022	136.37	137.35	132.50	135.38	1,096,666	-0.70(-0.51%)
Apr 29, 2022	139.09	140.13	135.57	136.08	774,295	-3.50(-2.51%)
Apr 28, 2022	139.67	140.45	137.61	139.57	594,357	+0.63(+0.45%)
Apr 27, 2022	137.08	138.99	136.37	138.94	721,816	+3.57(+2.64%)
Apr 26, 2022	137.16	138.67	135.34	135.37	569,431	-2.47(-1.80%)
Apr 25, 2022	139.34	139.34	135.12	137.84	905,749	-1.82(-1.30%)
Apr 22, 2022	145.05	145.05	139.44	139.66	710,649	-5.85(-4.02%)
Apr 21, 2022	146.42	147.64	144.54	145.52	642,423	+0.74(+0.51%)
Apr 20, 2022	146.02	147.44	144.43	144.78	902,927	+0.06(+0.04%)
Apr 19, 2022	141.69	144.99	141.04	144.72	687,251	+3.16(+2.23%)
Apr 18, 2022	141.28	142.10	140.50	141.56	449,595	-0.52(-0.37%)
Apr 14, 2022	141.62	143.18	141.25	142.08	663,454	+1.20(+0.85%)
Apr 13, 2022	137.75	140.89	137.75	140.88	517,120	+3.09(+2.25%)
Apr 12, 2022	140.17	141.01	137.21	137.79	693,151	-2.36(-1.68%)
Apr 11, 2022	141.11	142.17	139.69	140.14	769,905	-0.84(-0.59%)
Apr 08, 2022	141.42	142.64	140.56	140.98	976,665	-0.08(-0.06%)
Apr 07, 2022	137.69	142.19	137.47	141.06	1,080,593	+2.56(+1.85%)
Apr 06, 2022	136.23	139.40	135.62	138.49	791,416	+1.14(+0.83%)
Apr 05, 2022	137.51	139.35	136.72	137.35	695,112	-0.07(-0.05%)
Apr 04, 2022	137.58	138.25	135.93	137.42	486,485	+0.33(+0.24%)

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.