Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	79.84	81.00	78.66	80.22	812,894	+0.02(+0.02%)
Apr 29, 2020	82.51	83.31	80.08	80.20	989,994	-0.75(-0.92%)
Apr 28, 2020	79.36	81.91	78.54	80.95	906,384	+3.60(+4.65%)
Apr 27, 2020	78.53	79.10	77.15	77.35	1,087,666	-0.20(-0.26%)
Apr 24, 2020	77.08	77.96	76.25	77.56	723,491	+0.24(+0.31%)
Apr 23, 2020	78.10	79.07	77.25	77.31	665,414	+0.23(+0.30%)
Apr 22, 2020	77.27	78.01	76.68	77.08	484,181	+1.26(+1.66%)
Apr 21, 2020	77.30	77.59	75.62	75.82	657,778	-2.41(-3.09%)
Apr 20, 2020	81.14	81.38	77.67	78.24	1,548,787	-3.39(-4.16%)
Apr 17, 2020	78.74	82.35	78.58	81.63	1,049,237	+4.99(+6.51%)
Apr 16, 2020	77.07	77.94	75.51	76.64	996,097	-0.94(-1.21%)
Apr 15, 2020	77.29	78.10	76.18	77.58	627,591	-1.74(-2.19%)
Apr 14, 2020	78.87	80.16	78.00	79.31	765,248	+1.92(+2.48%)
Apr 13, 2020	78.13	78.44	76.67	77.39	840,986	-1.43(-1.82%)
Apr 09, 2020	79.37	81.30	77.22	78.83	1,835,237	+0.36(+0.46%)
Apr 08, 2020	80.54	81.44	77.81	78.47	1,198,766	-0.91(-1.15%)
Apr 07, 2020	83.26	84.21	79.29	79.38	803,709	-1.49(-1.85%)
Apr 06, 2020	79.10	82.28	79.00	80.87	1,086,896	+4.31(+5.64%)
Apr 03, 2020	77.83	78.72	74.36	76.56	1,035,415	-2.14(-2.72%)
Apr 02, 2020	75.73	79.93	75.52	78.70	1,154,463	+1.90(+2.47%)
Apr 01, 2020	73.29	77.09	72.75	76.80	1,288,209	-0.05(-0.06%)
Mar 31, 2020	75.47	79.81	73.38	76.85	1,377,860	+1.24(+1.64%)
Mar 30, 2020	72.81	77.28	70.54	75.61	1,007,119	+3.02(+4.15%)
Mar 27, 2020	75.58	76.14	71.76	72.59	848,095	-4.79(-6.19%)
Mar 26, 2020	71.92	77.98	71.28	77.38	801,598	+6.37(+8.97%)
Mar 25, 2020	67.29	74.41	66.35	71.01	1,444,356	+3.65(+5.41%)
Mar 24, 2020	63.84	68.82	63.60	67.37	1,511,455	+6.28(+10.28%)
Mar 23, 2020	62.83	62.96	57.48	61.09	1,986,417	-2.56(-4.02%)
Mar 20, 2020	72.42	73.12	63.49	63.65	2,276,820	-8.76(-12.10%)
Mar 19, 2020	73.78	75.61	70.54	72.41	1,738,803	-4.60(-5.97%)
Mar 18, 2020	73.72	78.48	63.14	77.00	1,819,845	-1.12(-1.44%)
Mar 17, 2020	77.26	78.94	74.01	78.13	2,355,143	+1.67(+2.18%)
Mar 16, 2020	76.64	79.22	73.34	76.46	1,945,628	-7.65(-9.09%)
Mar 13, 2020	79.94	84.12	78.24	84.11	2,018,327	+7.41(+9.66%)
Mar 12, 2020	75.50	83.00	75.09	76.70	1,672,122	-8.61(-10.09%)
Mar 11, 2020	87.33	87.54	83.26	85.31	1,910,687	-4.15(-4.64%)
Mar 10, 2020	88.27	89.62	85.77	89.46	1,493,042	+3.24(+3.76%)
Mar 09, 2020	85.01	87.89	80.32	86.22	1,892,121	-4.97(-5.45%)
Mar 06, 2020	91.63	91.98	88.62	91.20	1,404,484	-3.09(-3.28%)
Mar 05, 2020	96.30	97.30	93.38	94.29	1,208,644	-3.91(-3.98%)
Mar 04, 2020	95.24	98.30	95.24	98.20	1,313,107	+3.58(+3.78%)
Mar 03, 2020	93.94	98.80	92.97	94.62	2,036,015	+0.69(+0.73%)
Mar 02, 2020	89.74	94.10	87.47	93.93	1,344,091	+4.41(+4.93%)
Feb 28, 2020	88.11	89.69	85.94	89.52	2,133,545	-0.95(-1.05%)
Feb 27, 2020	95.56	95.59	90.47	90.47	1,637,074	-6.31(-6.52%)
Feb 26, 2020	96.36	98.31	95.64	96.78	1,618,201	+1.09(+1.13%)
Feb 25, 2020	98.74	99.13	95.66	95.70	1,342,145	-3.14(-3.18%)
Feb 24, 2020	98.56	100.13	97.92	98.84	1,147,277	-1.85(-1.84%)
Feb 21, 2020	98.50	100.82	98.31	100.69	1,194,059	+1.77(+1.79%)
Feb 20, 2020	98.89	99.42	98.04	98.91	921,973	+0.55(+0.56%)
Feb 19, 2020	97.96	98.59	97.64	98.36	649,506	+0.87(+0.89%)
Feb 18, 2020	96.95	98.56	96.71	97.49	1,090,699	-0.10(-0.10%)
Feb 14, 2020	96.46	97.60	96.02	97.59	870,995	+1.39(+1.44%)
Feb 13, 2020	96.02	96.61	94.85	96.20	1,079,531	-0.03(-0.03%)
Feb 12, 2020	95.13	96.42	94.90	96.23	940,391	+1.48(+1.57%)
Feb 11, 2020	94.40	95.16	94.20	94.75	826,924	+0.69(+0.73%)
Feb 10, 2020	92.50	94.33	92.50	94.06	748,249	+1.20(+1.29%)
Feb 07, 2020	92.86	93.52	92.16	92.86	703,892	-0.23(-0.25%)
Feb 06, 2020	93.81	93.95	92.69	93.09	903,729	-0.71(-0.75%)
Feb 05, 2020	93.55	93.86	92.46	93.80	1,058,854	+1.25(+1.35%)
Feb 04, 2020	91.44	92.62	88.51	92.55	2,009,842	+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.