$41.94 -0.54 (%) Joy Global Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 947 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center