$47.07 +0.56 (%) Joy Global Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOY historical data

Date Open High Low Close Volume
12/19/201446.5747.4946.4447.072,013,138
12/19/20144.725.204.725.1451,428
12/18/201447.2547.4045.8646.512,916,460
12/18/20144.404.754.364.63170,796
12/17/201445.0046.6144.4546.146,329,672
12/17/20144.004.333.854.29181,732
12/16/201445.8047.0445.7546.052,568,987
12/16/20143.844.253.764.12248,767
12/15/201446.6147.0945.7345.911,956,585
12/15/20144.324.383.693.80500,064
12/12/201448.3048.3045.7346.283,335,615
12/12/20144.424.424.234.32106,855
12/11/201450.0050.5548.9749.081,367,363
12/11/20144.684.794.464.5079,534
12/10/201450.2751.1749.8249.932,112,368
12/10/20145.205.204.634.7566,044
12/9/201449.5751.1649.4550.741,402,680
12/9/20145.085.365.045.2068,056
12/8/201451.1351.5950.0450.171,945,418
12/8/20145.865.865.055.4564,195
12/5/201451.4351.8350.9751.381,079,844
12/5/20146.006.235.906.00152,579
12/4/201451.5752.4951.1851.502,011,473
12/4/20146.216.245.936.1293,231
12/3/201450.5054.1950.3052.224,312,210
12/3/20146.316.366.256.2888,259
12/2/201450.3250.5049.7650.311,636,829
12/2/20146.206.456.156.1720,062
12/1/201449.0250.4648.7650.292,164,828
12/1/20146.506.526.016.1698,336
11/28/201452.2852.2848.3649.041,800,327
11/28/20147.347.526.646.6997,598
11/27/20147.447.487.147.3989,248
11/26/201453.2253.3452.3452.66677,435
11/26/20147.957.957.467.4638,604
11/25/201453.2053.5052.4753.311,083,564
11/25/20148.098.107.857.9823,604
11/24/201453.8154.3252.6553.031,110,368
11/24/20148.178.177.907.9547,248
11/21/201453.4855.0653.4653.731,816,924
11/21/20148.238.257.887.92110,240
11/20/201451.2552.4851.0652.431,053,685
11/20/20147.627.967.627.9089,294
11/19/201453.4653.7552.2052.251,056,854
11/19/20147.247.787.247.6099,942
11/18/201453.4354.1453.3253.74580,360
11/18/20147.157.257.157.2044,655
11/17/201453.1653.6652.5453.43722,010
11/17/20147.317.327.077.0927,280
11/14/201452.4653.4152.3553.26622,370
11/14/20147.567.577.277.3353,997
11/13/201453.7053.8252.3152.61776,382
11/13/20147.327.367.257.2511,757
11/12/201453.7454.2453.3053.75676,562
11/12/20147.387.407.327.4033,602
11/11/201454.4354.5653.5154.07973,739
11/11/20147.407.407.307.3826,415
11/10/201454.9155.4054.7054.87924,444
11/10/20147.497.557.357.4023,482
11/7/201453.7854.8953.7754.781,049,818
11/7/20147.317.407.307.3728,548
11/6/201452.7253.8852.5853.82803,265
11/6/20147.407.407.287.3098,960
11/5/201452.3952.8351.7852.72935,174
11/5/20147.417.417.317.3537,048
11/4/201452.1452.4151.3151.991,515,717
11/4/20147.647.647.447.4416,800
11/3/201452.6452.9051.9852.31996,287
11/3/20148.148.147.607.6518,810
10/31/201452.6452.8152.0952.63880,429
10/31/20147.607.757.517.7032,030
10/30/201451.4852.2951.3052.00759,245
10/30/20147.757.757.607.6010,216
10/29/201453.5553.7951.7151.951,113,490
10/29/20147.707.887.687.7442,528
10/28/201452.2953.3852.2953.31845,495
10/28/20147.747.787.697.7132,107
10/27/201452.7552.7951.3151.701,114,316
10/27/20147.787.897.417.4135,021
10/24/201452.6953.2952.0653.251,028,580
10/24/20147.717.917.637.6618,756
10/23/201451.8652.9751.6452.701,843,079
10/23/20148.128.127.607.8028,292
10/22/201452.1852.3650.8550.94927,340
10/22/20148.298.297.957.9724,073
10/21/201451.4352.2751.4352.18866,493
10/21/20147.878.207.798.1440,226
10/20/201451.9352.4450.6651.141,097,206
10/20/20147.478.097.477.7057,990
10/17/201451.9852.5651.7052.171,786,474
10/17/20147.848.417.317.3144,155
10/16/201450.1152.0150.0951.541,955,027
10/16/20147.357.837.357.7823,118
10/15/201449.5651.4748.9951.122,234,630
10/15/20147.778.017.507.51503,473
10/14/201449.3451.6749.1150.572,222,974
10/14/20148.158.167.757.75134,630
10/13/201449.8851.1048.9148.942,347,019
10/10/201450.5750.8949.1249.212,083,014
10/10/20148.358.388.158.1557,435
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center