$52.00 +0.05 (%) Joy Global Inc - NYSE

Oct. 30, 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
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
10/9/201452.4252.4350.6750.941,312,270
10/9/20148.378.418.358.412,895
10/8/201451.4952.5950.5552.512,138,703
10/8/20148.658.658.148.38134,686
10/7/201453.2553.7051.6951.691,644,336
10/7/20148.768.768.458.6415,112
10/6/201454.5454.7053.6653.951,043,833
10/6/20148.718.988.718.8715,704
10/3/201454.8255.0054.2254.351,241,122
10/3/20149.009.028.768.7710,725
10/2/201454.2354.6053.4554.351,039,914
10/2/20148.809.008.529.0061,576
10/1/201454.4355.1553.7954.231,450,362
10/1/20148.958.968.768.8114,373
9/30/201455.7756.1354.5454.541,298,925
9/30/20149.469.468.929.00126,812
9/29/201455.5856.1555.1655.84749,576
9/29/20149.409.509.409.508,815
9/26/201455.8356.3755.4056.291,019,655
9/26/20149.149.499.149.4912,010
9/25/201456.1356.3055.3555.691,665,588
9/25/20149.699.809.209.2032,416
9/24/201456.9557.1556.1956.331,571,309
9/24/20149.789.789.509.78304,295
9/23/201457.2557.7157.0457.041,015,876
9/23/20149.709.909.709.70219,801
9/22/201457.6658.0957.2157.421,366,306
9/22/201410.1910.199.149.7225,083
9/19/201459.3959.3957.5758.011,973,540
9/19/201410.2910.4510.0110.4546,030
9/18/201459.4659.5158.6759.22969,356
9/18/201410.2310.3510.0410.2251,870
9/17/201458.6560.1158.4259.312,923,013
9/17/201410.2610.3410.1510.1519,729
9/16/201458.4758.8657.8558.391,488,256
9/16/201410.1510.3010.1510.2029,197
9/15/201458.0458.7757.6158.58803,185
9/15/201410.3810.389.9810.10130,352
9/12/201459.1759.3058.2758.531,102,888
9/12/201410.5010.7510.4410.4927,150
9/11/201458.7659.4658.7559.38761,957
9/11/201410.6510.6510.4510.5055,766
9/10/201459.1359.2958.7359.05979,178
9/10/201410.8310.8610.3410.6541,410
9/9/201459.7260.2159.2859.34772,780
9/9/201411.0311.0310.9510.952,215
9/8/201460.1860.4859.6259.931,190,769
9/8/201411.2511.2610.8611.0796,418
9/5/201460.5360.5359.7860.201,484,845
9/5/201411.3411.4111.2511.3236,458
9/4/201461.4862.7459.9060.512,724,600
9/4/201411.1511.2511.1511.2078,011
9/3/201462.7763.0861.6762.201,184,877
9/3/201411.2011.3411.1911.2119,340
9/2/201462.9063.2962.3462.56991,328
9/2/201411.2011.2211.2011.2233,600
8/29/201463.3363.4462.6363.15725,519
8/29/201411.1511.2511.1511.258,050
8/28/201463.5063.7062.6963.09996,215
8/28/201411.0211.1910.9911.159,350
8/27/201464.4864.6163.7463.87815,847
8/27/201411.1511.2511.1511.157,400
8/26/201463.7964.3163.7464.05614,598
8/26/201411.2511.2511.1011.227,174
8/25/201463.6663.9263.4263.83612,787
8/25/201411.0211.2511.0211.254,808
8/22/201463.5263.6262.7463.24817,934
8/22/201411.1011.2011.0811.1013,473
8/21/201463.9764.0963.1963.78849,154
8/21/201411.0111.2511.0011.2017,770
8/20/201463.6364.6163.5463.761,102,672
  • Showing 1-100 of 822 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center