Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne J.US
136.44-1.31(-0.95%)(czas lokalny: 17.05.2024 16:00)Jacobs Engineering Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 138.02 | 138.48 | 135.94 | 136.44 | 471 491 | 0 |
16.05.2024 | 137.28 | 138.09 | 135.80 | 137.75 | 595 605 | 0 |
15.05.2024 | 138.57 | 138.57 | 137.04 | 137.71 | 548 531 | 0 |
14.05.2024 | 138.98 | 139.18 | 137.46 | 137.87 | 398 791 | 0 |
13.05.2024 | 139.89 | 140.09 | 138.10 | 138.32 | 503 939 | 0 |
10.05.2024 | 140.62 | 140.73 | 138.74 | 139.24 | 472 488 | 0 |
09.05.2024 | 138.71 | 140.62 | 137.97 | 139.79 | 1 086 217 | 0 |
08.05.2024 | 138.81 | 140.80 | 137.36 | 138.51 | 1 289 367 | 0 |
07.05.2024 | 148.01 | 149.02 | 140.15 | 141.64 | 1 316 880 | 0 |
06.05.2024 | 149.41 | 151.00 | 148.50 | 149.08 | 1 014 557 | 0 |
03.05.2024 | 145.88 | 148.33 | 144.85 | 148.10 | 656 805 | 0 |
02.05.2024 | 143.61 | 145.01 | 141.91 | 144.93 | 423 633 | 0 |
01.05.2024 | 143.86 | 144.99 | 143.04 | 143.19 | 496 417 | 0 |
30.04.2024 | 145.31 | 145.82 | 143.40 | 143.53 | 440 766 | 0 |
29.04.2024 | 144.89 | 145.95 | 144.90 | 145.85 | 502 691 | 0 |
26.04.2024 | 143.94 | 145.61 | 143.94 | 144.91 | 297 353 | 0 |
25.04.2024 | 143.30 | 144.19 | 141.91 | 144.18 | 282 528 | 0 |
24.04.2024 | 144.18 | 144.97 | 143.16 | 143.98 | 350 121 | 0 |
23.04.2024 | 144.61 | 145.38 | 144.39 | 144.63 | 345 263 | 0 |
22.04.2024 | 144.86 | 145.20 | 143.61 | 144.11 | 324 237 | 0 |
19.04.2024 | 144.17 | 144.89 | 143.15 | 143.83 | 382 750 | 0 |
18.04.2024 | 143.50 | 144.78 | 142.95 | 143.50 | 244 477 | 0 |
17.04.2024 | 145.91 | 145.53 | 141.57 | 142.97 | 478 539 | 0 |
16.04.2024 | 144.00 | 145.22 | 143.48 | 144.98 | 589 255 | 0 |
15.04.2024 | 146.34 | 146.33 | 143.68 | 143.98 | 524 961 | 0 |
12.04.2024 | 144.90 | 145.92 | 143.84 | 144.65 | 477 344 | 0 |
11.04.2024 | 144.23 | 146.73 | 142.62 | 145.89 | 603 285 | 0 |
10.04.2024 | 144.90 | 145.75 | 144.30 | 144.34 | 291 857 | 0 |
09.04.2024 | 146.93 | 147.28 | 145.14 | 146.72 | 433 891 | 0 |
08.04.2024 | 148.33 | 149.11 | 145.99 | 146.12 | 584 409 | 0 |
05.04.2024 | 149.24 | 149.83 | 147.81 | 147.92 | 540 128 | 0 |
04.04.2024 | 151.23 | 152.00 | 148.62 | 149.14 | 587 679 | 0 |
03.04.2024 | 149.78 | 150.94 | 149.51 | 149.87 | 764 770 | 0 |
02.04.2024 | 151.46 | 151.97 | 149.25 | 149.71 | 718 139 | 0 |
01.04.2024 | 153.20 | 153.20 | 150.73 | 151.23 | 406 004 | 0 |
28.03.2024 | 152.99 | 153.73 | 153.73 | 153.73 | 496 695 | 0 |
27.03.2024 | 151.42 | 153.01 | 151.32 | 152.93 | 600 374 | 0 |
26.03.2024 | 150.77 | 151.57 | 150.18 | 150.38 | 462 637 | 0 |
25.03.2024 | 150.17 | 150.48 | 149.04 | 150.08 | 593 765 | 0 |
22.03.2024 | 151.58 | 151.49 | 149.61 | 150.03 | 425 523 | 0 |
21.03.2024 | 151.28 | 152.50 | 150.68 | 151.42 | 401 825 | 0 |
20.03.2024 | 149.73 | 151.28 | 149.27 | 150.61 | 506 134 | 0 |
19.03.2024 | 148.00 | 149.85 | 147.53 | 149.77 | 398 360 | 0 |
18.03.2024 | 148.97 | 149.37 | 147.65 | 147.92 | 415 893 | 0 |
15.03.2024 | 148.57 | 150.58 | 148.23 | 148.97 | 1 341 324 | 0 |
14.03.2024 | 149.57 | 149.95 | 147.80 | 149.33 | 543 090 | 0 |
13.03.2024 | 149.36 | 151.72 | 149.02 | 150.64 | 472 384 | 0 |
12.03.2024 | 148.13 | 149.43 | 147.21 | 149.18 | 385 490 | 0 |
11.03.2024 | 146.93 | 147.91 | 145.95 | 147.85 | 452 961 | 0 |
08.03.2024 | 149.00 | 149.50 | 146.58 | 146.93 | 394 804 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus