Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	89.87	91.43	89.58	90.19	1,482,188	+0.49(+0.55%)
Jan 31, 2020	91.05	91.44	89.49	89.70	1,223,005	-1.90(-2.07%)
Jan 30, 2020	90.78	91.77	90.54	91.60	748,520	-0.10(-0.11%)
Jan 29, 2020	92.12	92.33	91.48	91.70	838,996	-0.06(-0.06%)
Jan 28, 2020	92.18	92.84	91.64	91.75	1,110,625	-0.43(-0.46%)
Jan 27, 2020	92.40	93.34	91.49	92.18	784,031	-1.66(-1.77%)
Jan 24, 2020	92.94	94.74	92.94	93.84	1,256,470	+0.91(+0.98%)
Jan 23, 2020	91.37	93.20	90.79	92.94	1,060,435	+1.17(+1.28%)
Jan 22, 2020	91.64	91.79	90.06	91.76	936,645	+0.06(+0.06%)
Jan 21, 2020	90.94	91.90	90.32	91.71	841,133	+0.76(+0.84%)
Jan 17, 2020	90.94	91.52	90.51	90.94	833,202	+0.51(+0.57%)
Jan 16, 2020	90.86	91.33	89.92	90.43	590,028	+0.68(+0.75%)
Jan 15, 2020	89.31	90.28	89.23	89.75	707,668	+0.18(+0.21%)
Jan 14, 2020	88.14	90.06	87.89	89.57	600,749	+1.39(+1.58%)
Jan 13, 2020	87.99	88.43	87.42	88.18	628,959	+0.49(+0.56%)
Jan 10, 2020	87.94	88.57	87.35	87.68	770,771	-0.25(-0.29%)
Jan 09, 2020	86.61	87.97	86.61	87.93	681,443	+1.36(+1.58%)
Jan 08, 2020	87.95	88.67	86.57	86.57	961,411	-1.51(-1.71%)
Jan 07, 2020	87.29	88.27	86.52	88.08	639,961	+0.31(+0.35%)
Jan 06, 2020	87.73	88.13	87.34	87.77	595,963	-0.16(-0.19%)
Jan 03, 2020	86.23	88.00	86.19	87.93	608,699	+0.60(+0.69%)

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.