Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	79.83	80.99	78.66	80.22	812,937	+0.02(+0.02%)
Apr 29, 2020	82.51	83.30	80.07	80.20	990,046	-0.75(-0.92%)
Apr 28, 2020	79.36	81.91	78.53	80.95	906,431	+3.60(+4.65%)
Apr 27, 2020	78.52	79.09	77.15	77.35	1,087,723	-0.20(-0.26%)
Apr 24, 2020	77.08	77.96	76.24	77.55	723,528	+0.24(+0.31%)
Apr 23, 2020	78.10	79.07	77.24	77.31	665,449	+0.23(+0.30%)
Apr 22, 2020	77.26	78.00	76.68	77.08	484,206	+1.26(+1.66%)
Apr 21, 2020	77.29	77.58	75.61	75.82	657,812	-2.41(-3.09%)
Apr 20, 2020	81.14	81.37	77.67	78.23	1,548,868	-3.39(-4.16%)
Apr 17, 2020	78.74	82.34	78.58	81.62	1,049,292	+4.99(+6.51%)
Apr 16, 2020	77.07	77.93	75.51	76.63	996,149	-0.94(-1.21%)
Apr 15, 2020	77.28	78.10	76.18	77.57	627,624	-1.74(-2.19%)
Apr 14, 2020	78.86	80.16	78.00	79.31	765,288	+1.92(+2.48%)
Apr 13, 2020	78.13	78.44	76.66	77.39	841,030	-1.43(-1.82%)
Apr 09, 2020	79.37	81.30	77.21	78.82	1,835,332	+0.36(+0.46%)
Apr 08, 2020	80.54	81.43	77.81	78.46	1,198,828	-0.91(-1.15%)
Apr 07, 2020	83.25	84.20	79.29	79.38	803,751	-1.49(-1.85%)
Apr 06, 2020	79.09	82.27	79.00	80.87	1,086,953	+4.31(+5.64%)
Apr 03, 2020	77.82	78.72	74.35	76.55	1,035,469	-2.14(-2.72%)
Apr 02, 2020	75.73	79.93	75.52	78.70	1,154,523	+1.90(+2.47%)
Apr 01, 2020	73.29	77.09	72.74	76.80	1,288,276	-0.05(-0.06%)
Mar 31, 2020	75.47	79.80	73.38	76.85	1,377,932	+1.24(+1.64%)
Mar 30, 2020	72.80	77.27	70.53	75.60	1,007,171	+3.01(+4.15%)
Mar 27, 2020	75.58	76.14	71.76	72.59	848,140	-4.79(-6.19%)
Mar 26, 2020	71.92	77.98	71.28	77.38	801,639	+6.37(+8.97%)
Mar 25, 2020	67.29	74.40	66.35	71.01	1,444,431	+3.64(+5.41%)
Mar 24, 2020	63.84	68.82	63.59	67.36	1,511,534	+6.28(+10.28%)
Mar 23, 2020	62.83	62.95	57.48	61.08	1,986,520	-2.56(-4.02%)
Mar 20, 2020	72.42	73.11	63.49	63.64	2,276,939	-8.76(-12.10%)
Mar 19, 2020	73.77	75.60	70.53	72.41	1,738,894	-4.60(-5.97%)
Mar 18, 2020	73.71	78.47	63.14	77.00	1,819,940	-1.12(-1.44%)
Mar 17, 2020	77.25	78.94	74.01	78.13	2,355,265	+1.67(+2.18%)
Mar 16, 2020	76.63	79.21	73.34	76.46	1,945,730	-7.65(-9.09%)
Mar 13, 2020	79.94	84.12	78.23	84.11	2,018,432	+7.41(+9.66%)
Mar 12, 2020	75.50	82.99	75.08	76.70	1,672,209	-8.61(-10.09%)
Mar 11, 2020	87.32	87.54	83.25	85.31	1,910,786	-4.15(-4.64%)
Mar 10, 2020	88.27	89.61	85.76	89.46	1,493,120	+3.24(+3.76%)
Mar 09, 2020	85.01	87.89	80.31	86.22	1,892,219	-4.97(-5.45%)
Mar 06, 2020	91.63	91.98	88.61	91.19	1,404,557	-3.09(-3.28%)
Mar 05, 2020	96.29	97.29	93.37	94.29	1,208,707	-3.91(-3.98%)
Mar 04, 2020	95.24	98.30	95.24	98.19	1,313,175	+3.58(+3.78%)
Mar 03, 2020	93.94	98.79	92.97	94.61	2,036,121	+0.69(+0.73%)
Mar 02, 2020	89.74	94.09	87.46	93.93	1,344,161	+4.41(+4.93%)
Feb 28, 2020	88.11	89.69	85.94	89.52	2,133,657	-0.95(-1.05%)
Feb 27, 2020	95.56	95.58	90.47	90.47	1,637,159	-6.31(-6.52%)
Feb 26, 2020	96.35	98.31	95.63	96.78	1,618,285	+1.09(+1.13%)
Feb 25, 2020	98.73	99.12	95.65	95.69	1,342,215	-3.14(-3.18%)
Feb 24, 2020	98.55	100.12	97.91	98.83	1,147,336	-1.85(-1.84%)
Feb 21, 2020	98.49	100.81	98.31	100.68	1,194,121	+1.77(+1.79%)
Feb 20, 2020	98.88	99.41	98.04	98.91	922,021	+0.55(+0.56%)
Feb 19, 2020	97.96	98.59	97.64	98.36	649,539	+0.87(+0.90%)
Feb 18, 2020	96.94	98.55	96.71	97.48	1,090,756	-0.10(-0.10%)
Feb 14, 2020	96.46	97.59	96.01	97.58	871,040	+1.39(+1.44%)
Feb 13, 2020	96.01	96.60	94.84	96.20	1,079,587	-0.03(-0.03%)
Feb 12, 2020	95.13	96.42	94.90	96.22	940,441	+1.48(+1.57%)
Feb 11, 2020	94.39	95.16	94.20	94.74	826,967	+0.69(+0.73%)
Feb 10, 2020	92.49	94.32	92.49	94.05	748,288	+1.20(+1.29%)
Feb 07, 2020	92.85	93.52	92.15	92.85	703,929	-0.23(-0.25%)
Feb 06, 2020	93.80	93.95	92.69	93.08	903,776	-0.71(-0.75%)
Feb 05, 2020	93.55	93.86	92.45	93.79	1,058,909	+1.25(+1.35%)
Feb 04, 2020	91.44	92.62	88.51	92.54	2,009,947	+2.35(+2.60%)

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.