Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	118.04	118.81	117.12	117.93	893,439	+0.62(+0.53%)
Jun 29, 2023	115.06	117.45	115.06	117.30	384,308	+1.93(+1.68%)
Jun 28, 2023	115.58	115.98	114.63	115.37	370,257	-0.08(-0.07%)
Jun 27, 2023	114.69	115.86	113.95	115.45	556,584	+1.30(+1.14%)
Jun 26, 2023	113.50	114.59	113.45	114.15	449,513	+0.58(+0.51%)
Jun 23, 2023	114.83	114.83	113.38	113.57	779,468	-1.86(-1.62%)
Jun 22, 2023	113.98	115.80	113.17	115.44	858,380	+1.39(+1.22%)
Jun 21, 2023	114.20	114.50	113.36	114.05	801,757	-0.52(-0.45%)
Jun 20, 2023	114.84	115.31	113.24	114.57	1,057,665	-1.06(-0.92%)
Jun 16, 2023	115.89	116.46	115.38	115.63	1,284,345	+0.34(+0.29%)
Jun 15, 2023	114.17	115.38	114.17	115.29	1,377,229	+0.93(+0.82%)
Jun 14, 2023	115.68	116.13	113.91	114.36	803,899	-1.33(-1.15%)
Jun 13, 2023	115.69	116.42	114.96	115.69	910,702	+0.59(+0.51%)
Jun 12, 2023	115.45	115.49	114.31	115.10	731,308	-0.19(-0.16%)
Jun 09, 2023	115.83	115.83	114.08	115.29	583,515	-0.44(-0.38%)
Jun 08, 2023	115.31	115.78	113.79	115.73	780,119	+0.62(+0.54%)
Jun 07, 2023	115.53	116.87	114.64	115.10	986,787	-0.33(-0.28%)
Jun 06, 2023	113.21	115.63	113.20	115.43	779,973	+2.04(+1.80%)
Jun 05, 2023	114.18	114.72	112.28	113.39	555,926	-0.67(-0.59%)
Jun 02, 2023	111.03	114.58	111.03	114.06	977,005	+4.14(+3.76%)
Jun 01, 2023	109.17	110.45	108.44	109.92	760,770	+1.21(+1.11%)
May 31, 2023	111.66	111.86	108.12	108.71	976,040	-3.51(-3.13%)
May 30, 2023	113.33	113.58	111.97	112.22	447,404	-0.86(-0.76%)
May 26, 2023	112.08	113.48	112.03	113.09	566,196	+1.10(+0.98%)
May 25, 2023	112.62	113.04	111.44	111.99	675,728	-1.43(-1.26%)
May 24, 2023	114.51	114.92	113.37	113.42	412,660	-1.39(-1.21%)
May 23, 2023	115.62	116.57	114.65	114.80	716,910	-1.05(-0.91%)
May 22, 2023	115.56	116.28	115.13	115.85	346,087	+0.13(+0.11%)
May 19, 2023	116.11	116.52	114.64	115.72	512,831	+0.45(+0.39%)
May 18, 2023	114.20	115.45	113.16	115.28	815,369	+0.77(+0.67%)
May 17, 2023	112.82	114.61	112.52	114.50	643,955	+2.17(+1.93%)
May 16, 2023	112.54	113.28	111.67	112.34	627,350	-0.50(-0.44%)
May 15, 2023	114.01	114.31	112.64	112.83	521,554	-1.12(-0.98%)
May 12, 2023	115.84	116.22	113.02	113.95	582,041	-1.08(-0.94%)
May 11, 2023	113.00	115.66	112.82	115.03	695,111	+1.58(+1.40%)
May 10, 2023	118.30	118.30	112.08	113.44	1,262,408	-4.09(-3.48%)
May 09, 2023	114.89	122.30	114.34	117.53	2,037,966	+1.45(+1.25%)
May 08, 2023	118.02	118.58	116.08	116.08	721,397	-1.82(-1.54%)
May 05, 2023	114.91	118.36	114.91	117.90	703,272	+3.79(+3.32%)
May 04, 2023	113.85	114.79	112.31	114.11	717,520	+0.04(+0.04%)
May 03, 2023	114.03	116.22	113.12	114.07	404,101	+0.83(+0.73%)
May 02, 2023	114.39	114.51	111.47	113.24	430,272	-1.93(-1.68%)
May 01, 2023	114.26	115.66	114.26	115.17	500,181	+0.90(+0.79%)
Apr 28, 2023	114.32	115.28	113.57	114.27	617,827	-0.05(-0.04%)
Apr 27, 2023	111.65	114.51	111.65	114.32	388,147	+2.82(+2.53%)
Apr 26, 2023	111.59	112.76	111.10	111.50	641,958	-1.06(-0.94%)
Apr 25, 2023	112.73	113.30	112.14	112.55	329,295	-0.77(-0.68%)
Apr 24, 2023	113.76	114.04	112.65	113.33	449,732	-0.24(-0.21%)
Apr 21, 2023	114.73	114.78	112.99	113.56	282,175	-0.76(-0.67%)
Apr 20, 2023	113.14	115.07	113.14	114.33	269,786	+0.51(+0.45%)
Apr 19, 2023	113.81	114.55	113.39	113.81	301,141	-0.53(-0.47%)
Apr 18, 2023	114.89	115.33	113.75	114.34	314,497	-0.18(-0.16%)
Apr 17, 2023	114.05	114.72	113.50	114.52	395,995	+0.70(+0.62%)
Apr 14, 2023	114.52	115.48	113.26	113.82	422,828	-0.86(-0.75%)
Apr 13, 2023	113.63	115.36	112.58	114.68	470,988	+1.51(+1.34%)
Apr 12, 2023	113.09	114.15	112.74	113.17	645,948	+0.50(+0.44%)
Apr 11, 2023	113.07	113.59	112.34	112.67	501,088	-0.03(-0.03%)
Apr 10, 2023	111.15	112.71	110.97	112.70	467,011	+0.90(+0.80%)
Apr 06, 2023	111.43	111.85	110.86	111.80	495,163	+0.56(+0.51%)
Apr 05, 2023	111.84	112.15	110.92	111.24	544,874	-1.13(-1.00%)
Apr 04, 2023	116.43	116.45	112.05	112.37	499,056	-4.04(-3.47%)

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.