$39.94 -2.19 (%) Joy Global Inc - NYSE

Mar. 5, 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
3/5/201539.5640.3638.6439.948,929,643
3/5/20155.385.385.385.38400
3/4/201542.9642.9841.8242.131,649,727
3/4/20155.555.555.405.4048,621
3/3/201543.3743.6942.9042.971,110,490
3/3/20155.455.585.335.5819,550
3/2/201544.1243.9943.0643.661,359,362
3/2/20155.325.605.275.499,700
2/27/201544.6945.0044.2644.32697,475
2/27/20155.345.795.325.332,710
2/26/201545.1745.2944.5044.72730,246
2/26/20155.375.385.265.3111,313
2/25/201544.9245.2244.6845.07685,131
2/25/20155.395.405.255.4015,585
2/24/201544.9545.2944.6444.98647,470
2/24/20155.355.395.355.3515,227
2/23/201544.3944.9344.1144.68825,101
2/23/20155.335.385.255.3014,935
2/20/201543.9344.9643.4244.801,275,688
2/20/20155.645.655.425.4213,267
2/19/201544.0744.5443.6044.16904,386
2/19/20155.535.615.365.6116,468
2/18/201544.2844.9744.1144.47924,804
2/18/20155.685.795.595.613,583
2/17/201544.0744.5343.9144.292,122,845
2/17/20155.835.995.575.7515,354
2/13/201544.2045.0844.1044.141,953,251
2/13/20155.505.795.495.7742,067
2/12/201544.8844.9443.5043.791,534,653
2/12/20155.435.505.345.5015,065
2/11/201543.7244.3043.1444.111,206,104
2/11/20155.535.535.235.467,100
2/10/201544.9744.9743.5743.84693,671
2/10/20155.635.715.365.4023,663
2/9/201544.6945.2544.4844.781,190,869
2/9/20155.565.855.495.8036,545
2/6/201543.9844.7943.9844.751,434,636
2/6/20155.495.685.435.5310,360
2/5/201543.8144.2043.3244.04788,112
2/5/20155.445.555.435.5119,550
2/4/201543.7644.2743.2343.371,171,994
2/4/20155.955.955.405.404,450
2/3/201543.8444.3843.7544.171,690,498
2/3/20155.956.255.765.8921,414
2/2/201542.1343.3641.9443.241,883,637
2/2/20155.355.955.345.9017,336
1/30/201542.3742.6041.7741.94965,453
1/30/20155.015.275.015.2710,017
1/29/201540.8342.7040.8042.481,507,971
1/29/20155.055.054.934.964,420
1/28/201541.7942.0240.6640.811,405,958
1/28/20155.285.285.105.102,558
1/27/201541.6742.2940.9741.291,962,383
1/27/20155.315.315.315.31647
1/26/201543.1343.6542.8943.61648,351
1/26/20155.165.305.135.1557,626
1/23/201543.8043.8743.0243.15853,904
1/23/20155.275.475.245.283,650
1/22/201544.7545.2543.9244.301,556,082
1/22/20155.165.205.045.2016,255
1/21/201542.2543.1542.1443.09872,768
1/21/20155.155.225.015.2033,820
1/20/201542.3642.6741.9842.53724,191
1/20/20155.175.205.135.209,136
1/19/20155.025.205.025.198,168
1/16/201542.3942.4741.8942.191,292,196
1/16/20155.385.385.125.1226,416
1/15/201544.0744.0942.3742.391,334,733
1/15/20155.115.295.115.268,961
1/14/201542.4743.6142.1643.432,059,978
1/14/20155.005.034.875.0112,628
1/13/201543.4843.6742.5643.211,395,922
1/13/20155.235.245.065.078,819
1/12/201543.4743.8542.0243.341,809,134
1/12/20155.455.455.215.2836,247
1/9/201544.0844.3843.5544.191,821,522
1/9/20155.335.475.335.46650
1/8/201543.4544.1542.7744.143,102,752
1/8/20155.555.585.285.289,182
1/7/201544.1544.4042.7243.022,790,595
1/7/20155.375.555.275.5514,225
1/6/201545.5245.7644.0344.501,647,803
1/6/20155.345.475.255.3626,998
1/5/201546.5046.5544.9745.441,410,373
1/5/20155.535.535.285.30146,057
1/2/201546.6047.2246.0446.99766,300
1/2/20155.385.515.285.512,034
12/31/201447.8047.9346.5046.521,045,765
12/31/20145.505.605.335.4235,780
12/30/201448.1748.2647.1447.66732,189
12/30/20145.415.415.415.412
12/29/201448.7548.7548.0748.41721,046
12/29/20145.355.365.015.3676,135
12/26/201448.4849.0248.1448.72738,774
12/24/201448.1148.5347.9448.23527,379
12/24/20145.295.395.255.3525,547
12/23/201447.2748.5447.1647.921,175,910
12/23/20145.085.365.085.3027,508
12/22/201447.1147.4946.9347.051,021,341
12/22/20145.095.094.925.0248,192
  • Showing 1-100 of 993 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center