Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	132.42	133.02	131.48	132.08	398,064	-0.40(-0.30%)
Aug 30, 2021	133.27	133.29	132.22	132.48	359,787	-0.63(-0.47%)
Aug 27, 2021	131.06	133.38	130.99	133.11	290,635	+2.28(+1.74%)
Aug 26, 2021	132.37	132.38	130.63	130.83	279,929	-1.67(-1.26%)
Aug 25, 2021	132.17	132.97	131.78	132.50	317,859	+0.84(+0.64%)
Aug 24, 2021	130.18	131.75	130.13	131.66	330,980	+1.56(+1.20%)
Aug 23, 2021	130.30	130.84	129.27	130.11	472,723	+0.19(+0.14%)
Aug 20, 2021	128.98	130.13	128.25	129.92	425,411	+0.80(+0.62%)
Aug 19, 2021	129.69	130.87	128.72	129.12	463,709	-1.94(-1.48%)
Aug 18, 2021	132.08	133.60	130.99	131.06	472,588	-1.80(-1.35%)
Aug 17, 2021	134.31	134.35	131.77	132.86	740,247	-2.34(-1.73%)
Aug 16, 2021	134.72	135.85	132.94	135.19	508,723	+0.07(+0.05%)
Aug 13, 2021	137.02	137.09	134.75	135.13	822,231	-1.46(-1.07%)
Aug 12, 2021	133.63	136.62	133.10	136.59	1,183,071	+3.34(+2.50%)
Aug 11, 2021	129.74	133.41	129.25	133.25	790,435	+4.34(+3.36%)
Aug 10, 2021	127.57	129.66	126.89	128.91	508,347	+1.33(+1.04%)
Aug 09, 2021	126.26	128.51	125.28	127.58	644,264	+1.44(+1.14%)
Aug 06, 2021	126.79	127.48	125.64	126.14	617,973	+0.15(+0.12%)
Aug 05, 2021	127.16	128.11	125.65	126.00	381,269	+0.04(+0.03%)
Aug 04, 2021	125.28	126.78	123.92	125.96	695,171	-0.74(-0.59%)
Aug 03, 2021	130.23	130.35	126.15	126.70	1,062,092	-4.35(-3.32%)
Aug 02, 2021	133.02	135.58	131.02	131.05	1,029,646	-1.32(-1.00%)
Jul 30, 2021	133.30	133.90	132.02	132.37	412,206	-1.24(-0.93%)
Jul 29, 2021	133.64	134.42	132.16	133.61	587,667	+1.59(+1.20%)
Jul 28, 2021	130.72	132.73	129.30	132.03	423,340	+1.42(+1.08%)
Jul 27, 2021	129.46	131.25	128.79	130.61	378,688	+0.34(+0.26%)
Jul 26, 2021	131.16	131.63	129.80	130.27	270,006	-0.58(-0.44%)
Jul 23, 2021	130.64	130.91	129.35	130.84	207,248	+1.58(+1.22%)
Jul 22, 2021	130.67	130.78	128.68	129.26	229,491	-1.38(-1.05%)
Jul 21, 2021	130.39	131.56	129.91	130.64	341,430	+1.43(+1.10%)
Jul 20, 2021	125.86	130.22	125.67	129.21	570,355	+3.58(+2.85%)
Jul 19, 2021	127.04	127.28	124.44	125.63	639,964	-3.39(-2.63%)
Jul 16, 2021	130.33	130.34	128.50	129.03	496,282	-0.60(-0.46%)
Jul 15, 2021	128.89	130.36	128.89	129.62	730,793	-0.24(-0.19%)
Jul 14, 2021	130.20	131.59	129.32	129.87	427,245	+0.01(+0.01%)
Jul 13, 2021	132.20	132.62	129.70	129.85	421,858	-2.59(-1.96%)
Jul 12, 2021	130.82	132.74	130.20	132.44	467,734	+0.87(+0.66%)
Jul 09, 2021	131.29	132.01	130.44	131.57	433,723	+2.30(+1.78%)
Jul 08, 2021	128.34	130.71	127.68	129.28	385,022	-1.24(-0.95%)
Jul 07, 2021	128.37	130.72	128.37	130.52	399,847	+1.79(+1.39%)
Jul 06, 2021	129.61	129.61	127.04	128.73	694,623	-0.97(-0.75%)
Jul 02, 2021	131.42	131.57	129.63	129.70	679,693	-1.54(-1.18%)
Jul 01, 2021	131.42	131.76	130.67	131.24	394,235	+0.87(+0.67%)
Jun 30, 2021	128.77	130.58	128.22	130.37	449,164	+1.57(+1.22%)
Jun 29, 2021	130.93	131.63	128.44	128.80	967,487	-2.04(-1.56%)
Jun 28, 2021	133.51	134.81	129.64	130.84	771,620	-2.87(-2.15%)
Jun 25, 2021	132.85	133.86	132.34	133.72	837,918	+1.56(+1.18%)
Jun 24, 2021	129.66	132.73	128.48	132.15	785,537	+3.25(+2.52%)
Jun 23, 2021	130.39	130.49	128.31	128.90	624,300	-0.82(-0.63%)
Jun 22, 2021	130.08	130.28	128.57	129.72	864,605	-0.07(-0.05%)
Jun 21, 2021	128.10	130.45	127.79	129.79	757,106	+3.07(+2.42%)
Jun 18, 2021	127.75	129.26	126.62	126.72	1,345,013	-4.04(-3.09%)
Jun 17, 2021	134.59	135.09	130.03	130.75	623,535	-3.87(-2.87%)
Jun 16, 2021	135.43	136.11	134.20	134.62	507,031	-0.85(-0.63%)
Jun 15, 2021	135.30	136.14	134.64	135.47	479,139	+0.08(+0.06%)
Jun 14, 2021	136.80	137.15	134.47	135.40	707,821	-1.55(-1.13%)
Jun 11, 2021	138.51	139.10	136.41	136.95	731,610	-1.08(-0.79%)
Jun 10, 2021	138.87	139.25	137.30	138.03	521,727	-0.25(-0.18%)
Jun 09, 2021	138.85	139.33	138.24	138.29	384,547	-1.07(-0.77%)
Jun 08, 2021	138.44	139.83	138.00	139.36	316,934	+0.92(+0.66%)
Jun 07, 2021	140.12	140.70	138.32	138.44	364,818	-1.68(-1.20%)
Jun 04, 2021	138.88	140.20	138.47	140.12	296,391	+1.64(+1.18%)
Jun 03, 2021	137.63	138.79	136.23	138.48	330,295	+0.31(+0.23%)
Jun 02, 2021	138.91	139.07	137.52	138.17	333,840	-0.91(-0.65%)

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.