Jacobs Engineering Group Inc (NY: J )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	114.56	115.53	113.82	114.51	616,495	-0.05(-0.04%)
Apr 27, 2023	111.89	114.76	111.89	114.56	387,310	+2.83(+2.53%)
Apr 26, 2023	111.83	113.00	111.34	111.74	640,575	-1.06(-0.94%)
Apr 25, 2023	112.98	113.54	112.38	112.80	328,586	-0.77(-0.68%)
Apr 24, 2023	114.01	114.28	112.90	113.57	448,762	-0.24(-0.21%)
Apr 21, 2023	114.98	115.03	113.24	113.81	281,567	-0.76(-0.67%)
Apr 20, 2023	113.38	115.32	113.38	114.57	269,205	+0.52(+0.45%)
Apr 19, 2023	114.06	114.80	113.64	114.06	300,492	-0.53(-0.47%)
Apr 18, 2023	115.14	115.58	113.99	114.59	313,820	-0.18(-0.16%)
Apr 17, 2023	114.30	114.97	113.75	114.77	395,142	+0.70(+0.62%)
Apr 14, 2023	114.77	115.73	113.51	114.07	421,916	-0.86(-0.75%)
Apr 13, 2023	113.88	115.61	112.83	114.93	469,972	+1.52(+1.34%)
Apr 12, 2023	113.33	114.39	112.99	113.41	644,555	+0.50(+0.44%)
Apr 11, 2023	113.31	113.83	112.58	112.92	500,008	-0.03(-0.03%)
Apr 10, 2023	111.39	112.96	111.21	112.95	466,005	+0.90(+0.81%)
Apr 06, 2023	111.67	112.09	111.10	112.04	494,095	+0.57(+0.51%)
Apr 05, 2023	112.08	112.39	111.16	111.48	543,699	-1.13(-1.00%)
Apr 04, 2023	116.69	116.70	112.29	112.61	497,980	-4.05(-3.47%)
Apr 03, 2023	116.39	117.25	115.56	116.66	414,791	+0.11(+0.09%)
Mar 31, 2023	115.97	116.67	115.52	116.55	397,409	+1.34(+1.16%)
Mar 30, 2023	115.67	115.95	114.84	115.21	336,531	+0.45(+0.39%)
Mar 29, 2023	113.98	114.83	113.39	114.76	373,870	+1.48(+1.30%)
Mar 28, 2023	112.90	114.62	112.27	113.28	327,635	+0.17(+0.15%)
Mar 27, 2023	112.01	113.50	111.63	113.11	608,127	+1.70(+1.52%)
Mar 24, 2023	109.95	111.49	108.77	111.42	347,692	+0.66(+0.59%)
Mar 23, 2023	111.89	113.31	110.30	110.76	568,095	-1.24(-1.11%)
Mar 22, 2023	114.01	114.45	111.97	112.00	600,488	-1.94(-1.71%)
Mar 21, 2023	114.33	114.95	113.42	113.95	448,710	+0.85(+0.75%)
Mar 20, 2023	112.77	113.82	111.86	113.09	703,217	+0.96(+0.86%)
Mar 17, 2023	116.20	116.20	111.73	112.13	1,161,390	-4.30(-3.70%)
Mar 16, 2023	113.66	117.01	112.37	116.44	946,170	+1.98(+1.73%)
Mar 15, 2023	115.81	115.89	112.75	114.45	709,301	-3.24(-2.76%)
Mar 14, 2023	117.23	118.08	116.55	117.70	845,843	+2.39(+2.07%)
Mar 13, 2023	112.89	116.22	112.35	115.31	971,737	+1.14(+1.00%)
Mar 10, 2023	116.60	116.95	113.98	114.17	902,829	-2.82(-2.41%)
Mar 09, 2023	120.62	120.62	116.75	116.98	932,205	-3.10(-2.58%)
Mar 08, 2023	120.09	120.55	119.44	120.09	604,304	-0.03(-0.02%)
Mar 07, 2023	121.15	121.46	120.07	120.12	611,022	-1.01(-0.83%)
Mar 06, 2023	122.36	122.55	120.91	121.13	525,019	-1.23(-1.01%)
Mar 03, 2023	121.28	122.77	120.31	122.36	922,844	+2.22(+1.85%)
Mar 02, 2023	118.02	120.37	117.86	120.14	1,355,417	+1.74(+1.47%)
Mar 01, 2023	118.15	118.90	117.67	118.39	654,641	-0.13(-0.11%)
Feb 28, 2023	119.71	121.21	118.44	118.52	958,308	-1.84(-1.53%)
Feb 27, 2023	120.84	121.44	120.10	120.36	486,644	+0.51(+0.42%)
Feb 24, 2023	120.82	121.15	118.24	119.86	773,077	+0.86(+0.73%)
Feb 23, 2023	119.36	121.15	118.04	119.00	568,588	+0.37(+0.31%)
Feb 22, 2023	118.40	119.41	117.87	118.63	726,122	+0.86(+0.73%)
Feb 21, 2023	120.00	120.65	117.63	117.77	755,778	-2.86(-2.37%)
Feb 17, 2023	121.52	121.60	120.30	120.63	551,718	-0.65(-0.54%)
Feb 16, 2023	120.07	121.83	119.55	121.28	468,010	-0.23(-0.19%)
Feb 15, 2023	120.68	121.80	120.19	121.51	368,832	+0.26(+0.21%)
Feb 14, 2023	120.99	121.74	119.27	121.25	487,518	-0.17(-0.14%)
Feb 13, 2023	121.15	121.70	120.65	121.42	446,161	+0.98(+0.81%)
Feb 10, 2023	119.89	120.62	118.97	120.44	544,062	-0.15(-0.12%)
Feb 09, 2023	121.07	121.60	119.75	120.59	403,255	+0.44(+0.37%)
Feb 08, 2023	120.33	121.39	119.10	120.14	725,729	-1.16(-0.95%)
Feb 07, 2023	123.64	125.97	117.17	121.30	1,229,442	-2.33(-1.88%)
Feb 06, 2023	124.30	124.75	123.31	123.63	1,098,149	-0.62(-0.50%)
Feb 03, 2023	123.71	124.72	122.90	124.25	1,575,850	+0.15(+0.12%)
Feb 02, 2023	124.39	124.69	122.61	124.10	948,525	+0.24(+0.19%)

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.