$40.94 -0.07 (%) Joy Global Inc - NYSE

May. 27, 2015 | 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
5/27/201541.1541.6340.8640.941,989,003
5/27/20154.504.554.484.4826,700
5/26/201542.0042.1040.7641.012,069,268
5/26/20154.504.504.474.5025,690
5/25/20154.534.534.534.530
5/22/201542.8243.0042.0742.261,020,567
5/22/20154.604.654.474.5349,460
5/21/201541.6642.7441.5242.641,201,480
5/21/20154.604.654.504.6530,850
5/20/201541.7642.0541.2441.541,423,470
5/20/20154.604.604.504.5944,625
5/19/201542.9643.2540.7841.612,719,075
5/19/20154.564.694.564.6029,622
5/18/201542.8243.2842.3843.111,219,245
5/15/201543.1643.3142.1142.821,511,604
5/15/20154.704.714.614.6317,040
5/14/201543.4043.7943.1643.381,108,870
5/14/20154.794.834.674.705,900
5/13/201543.5943.8642.9743.201,640,292
5/13/20154.954.954.794.795,100
5/12/201544.2144.2143.1443.411,311,263
5/12/20155.035.054.924.926,600
5/11/201542.7744.7542.6844.223,652,489
5/11/20154.964.964.914.923,969
5/8/201542.0642.2641.5042.031,403,171
5/8/20154.855.074.854.9340,733
5/7/201542.4942.5341.5441.681,163,815
5/7/20154.964.964.644.8026,816
5/6/201543.8143.8142.5342.731,167,223
5/6/20155.255.254.804.9660,936
5/5/201542.9143.9542.7143.402,482,673
5/5/20155.415.555.325.35132,900
5/4/201543.0443.1442.3942.901,238,892
5/4/20155.305.375.275.3711,125
5/1/201542.8143.1942.5542.911,117,197
5/1/20155.325.505.275.492,937
4/30/201542.3542.8541.9242.641,765,092
4/30/20155.405.505.315.424,200
4/29/201541.5043.0541.5042.642,294,195
4/29/20155.455.455.275.3742,900
4/28/201542.0242.3841.4741.831,593,898
4/28/20155.505.505.505.50180
4/27/201540.7043.4040.4642.022,909,398
4/27/20155.455.685.415.683,710
4/24/201540.3240.6739.9640.551,674,670
4/24/20155.555.555.325.456,296
4/23/201540.1840.7439.9940.391,188,003
4/23/20155.775.775.515.579,107
4/22/201539.6340.1339.0639.881,459,035
4/22/20155.465.635.455.532,598
4/21/201540.7840.9639.4239.623,963,191
4/21/20155.805.805.455.4510,549
4/20/201540.9441.3040.6240.711,528,407
4/20/20155.565.865.535.86931
4/17/201540.3640.9040.2340.802,223,587
4/17/20155.485.485.485.48316
4/16/201540.0041.1339.9040.903,257,387
4/16/20155.605.605.465.477,013
4/15/201539.4540.4839.2340.071,220,577
4/15/20155.305.785.265.6128,604
4/14/201538.6739.3138.4039.211,322,092
4/14/20155.255.305.055.2530,801
4/13/201539.1539.1638.4538.511,285,039
4/13/20155.305.505.205.2011,000
4/10/201539.3339.8039.1239.301,330,306
4/10/20155.265.455.185.3022,706
4/9/201539.2039.6838.9839.191,313,475
4/9/20155.295.355.225.223,086
4/8/201538.9740.0038.7739.292,220,003
4/8/20155.445.445.355.352,568
4/7/201539.5539.6338.8338.901,106,817
4/7/20155.295.505.295.5010,709
4/6/201538.8339.8238.8339.461,350,059
4/6/20155.125.205.125.20400
4/2/201538.8839.6338.8839.05967,440
4/2/20155.005.254.995.058,530
4/1/201539.1439.5038.8538.92836,350
4/1/20155.005.115.005.103,800
3/31/201539.4039.5038.7739.18906,859
3/31/20154.884.984.754.9813,640
3/30/201538.6840.0638.6839.801,144,207
3/30/20155.105.104.854.851,800
3/27/201539.0039.0138.2638.591,442,382
3/27/20154.955.094.955.053,910
3/26/201539.8340.4539.0539.161,394,604
3/26/20155.105.104.814.9513,747
3/25/201540.6140.6239.5739.971,379,356
3/25/20154.774.994.654.7013,360
3/24/201540.5941.0640.2340.421,438,765
3/24/20154.804.874.754.753,433
3/23/201540.4541.0540.4240.661,667,582
3/23/20154.975.104.744.7512,723
3/20/201539.4840.5339.2840.411,995,954
3/20/20154.934.934.894.906,275
3/19/201539.9739.9738.9139.151,300,850
3/19/20154.995.014.995.009,300
3/18/201538.7740.6038.5140.322,049,885
3/18/20154.785.104.705.0015,700
3/17/201539.4039.6239.1639.181,635,934
3/17/20154.974.974.634.8071,269
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center