Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	134.10	134.10	129.97	129.97	839,599	-3.81(-2.85%)
Sep 29, 2021	133.75	134.92	132.60	133.79	543,291	+0.34(+0.26%)
Sep 28, 2021	135.83	136.05	132.80	133.44	617,172	-2.16(-1.59%)
Sep 27, 2021	134.31	136.20	133.38	135.60	599,264	+2.23(+1.67%)
Sep 24, 2021	131.56	134.12	131.56	133.38	566,740	+1.17(+0.88%)
Sep 23, 2021	128.73	132.43	128.59	132.21	736,404	+4.19(+3.27%)
Sep 22, 2021	125.88	128.45	125.28	128.02	577,315	+3.73(+3.00%)
Sep 21, 2021	125.90	126.17	123.93	124.29	458,333	-1.12(-0.89%)
Sep 20, 2021	125.75	126.93	123.39	125.41	583,107	-2.62(-2.05%)
Sep 17, 2021	130.02	131.20	127.78	128.03	1,199,431	-3.08(-2.35%)
Sep 16, 2021	133.02	134.15	131.03	131.11	539,622	-2.27(-1.70%)
Sep 15, 2021	130.13	133.61	129.90	133.38	582,864	+2.93(+2.25%)
Sep 14, 2021	132.87	132.91	130.37	130.44	476,553	-1.51(-1.15%)
Sep 13, 2021	132.02	132.92	130.84	131.95	360,761	+1.21(+0.92%)
Sep 10, 2021	133.23	133.98	130.56	130.75	454,241	-2.19(-1.65%)
Sep 09, 2021	133.25	134.87	132.79	132.93	412,626	-0.27(-0.20%)
Sep 08, 2021	130.48	133.30	130.07	133.20	507,781	+2.47(+1.89%)
Sep 07, 2021	134.23	134.23	130.71	130.73	598,770	-3.73(-2.77%)
Sep 03, 2021	133.96	135.04	133.31	134.45	349,708	+0.79(+0.59%)
Sep 02, 2021	132.98	134.12	132.50	133.66	319,607	+1.54(+1.17%)
Sep 01, 2021	132.78	132.98	131.00	132.12	479,747	-0.24(-0.18%)
Aug 31, 2021	132.69	133.29	131.75	132.35	397,247	-0.40(-0.30%)
Aug 30, 2021	133.54	133.57	132.49	132.76	359,049	-0.63(-0.47%)
Aug 27, 2021	131.32	133.66	131.26	133.38	290,038	+2.28(+1.74%)
Aug 26, 2021	132.64	132.65	130.90	131.10	279,355	-1.68(-1.26%)
Aug 25, 2021	132.44	133.25	132.05	132.78	317,207	+0.84(+0.64%)
Aug 24, 2021	130.44	132.02	130.39	131.93	330,301	+1.56(+1.20%)
Aug 23, 2021	130.57	131.11	129.54	130.37	471,753	+0.19(+0.14%)
Aug 20, 2021	129.25	130.39	128.51	130.19	424,539	+0.80(+0.62%)
Aug 19, 2021	129.96	131.14	128.98	129.38	462,758	-1.94(-1.48%)
Aug 18, 2021	132.35	133.88	131.26	131.32	471,619	-1.80(-1.36%)
Aug 17, 2021	134.58	134.63	132.04	133.13	738,729	-2.34(-1.73%)
Aug 16, 2021	134.99	136.13	133.21	135.47	507,680	+0.07(+0.05%)
Aug 13, 2021	137.30	137.38	135.02	135.41	820,544	-1.46(-1.07%)
Aug 12, 2021	133.90	136.91	133.38	136.87	1,180,644	+3.34(+2.50%)
Aug 11, 2021	130.01	133.69	129.52	133.52	788,814	+4.34(+3.36%)
Aug 10, 2021	127.83	129.92	127.15	129.18	507,304	+1.33(+1.04%)
Aug 09, 2021	126.52	128.78	125.54	127.84	642,943	+1.44(+1.14%)
Aug 06, 2021	127.05	127.75	125.90	126.40	616,705	+0.15(+0.12%)
Aug 05, 2021	127.42	128.37	125.91	126.25	380,486	+0.04(+0.03%)
Aug 04, 2021	125.54	127.04	124.18	126.22	693,745	-0.75(-0.59%)
Aug 03, 2021	130.50	130.62	126.41	126.96	1,059,913	-4.35(-3.32%)
Aug 02, 2021	133.30	135.86	131.29	131.31	1,027,534	-1.32(-1.00%)
Jul 30, 2021	133.57	134.18	132.29	132.64	411,360	-1.25(-0.93%)
Jul 29, 2021	133.91	134.70	132.43	133.88	586,462	+1.59(+1.20%)
Jul 28, 2021	130.99	133.00	129.56	132.30	422,472	+1.42(+1.08%)
Jul 27, 2021	129.72	131.52	129.06	130.88	377,911	+0.34(+0.26%)
Jul 26, 2021	131.42	131.90	130.06	130.53	269,452	-0.58(-0.44%)
Jul 23, 2021	130.91	131.18	129.61	131.11	206,823	+1.59(+1.22%)
Jul 22, 2021	130.94	131.05	128.95	129.53	229,021	-1.38(-1.05%)
Jul 21, 2021	130.66	131.84	130.18	130.91	340,729	+1.43(+1.10%)
Jul 20, 2021	126.12	130.48	125.93	129.48	569,185	+3.58(+2.85%)
Jul 19, 2021	127.30	127.54	124.70	125.89	638,652	-3.40(-2.63%)
Jul 16, 2021	130.60	130.61	128.76	129.29	495,264	-0.60(-0.46%)
Jul 15, 2021	129.15	130.63	129.15	129.89	729,293	-0.25(-0.19%)
Jul 14, 2021	130.47	131.87	129.58	130.13	426,369	+0.01(+0.01%)
Jul 13, 2021	132.47	132.89	129.97	130.12	420,993	-2.59(-1.96%)
Jul 12, 2021	131.09	133.01	130.47	132.72	466,775	+0.87(+0.66%)
Jul 09, 2021	131.56	132.29	130.71	131.84	432,834	+2.30(+1.78%)
Jul 08, 2021	128.60	130.97	127.94	129.54	384,232	-1.24(-0.95%)
Jul 07, 2021	128.63	130.99	128.63	130.79	399,027	+1.79(+1.39%)
Jul 06, 2021	129.88	129.88	127.30	129.00	693,198	-0.97(-0.75%)
Jul 02, 2021	131.69	131.84	129.90	129.97	678,298	-1.55(-1.18%)

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.