$40.80 -0.10 (%) Joy Global Inc - NYSE

Apr. 17, 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
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
3/16/201539.2439.6638.7639.631,341,323
3/16/20155.035.064.954.95124,748
3/13/201539.4539.4538.6039.031,932,248
3/13/20155.165.255.155.255,200
3/12/201538.3839.7038.3039.461,920,665
3/12/20155.405.405.105.1625,400
3/11/201538.5638.7137.7738.011,665,429
3/11/20155.355.465.305.45107,470
3/10/201538.4939.0638.0638.682,859,478
3/10/20155.335.415.305.414,145
3/9/201539.0039.2838.7039.001,832,491
3/9/20155.335.395.335.3623,785
3/6/201539.6039.8438.7439.053,351,385
3/6/20155.415.435.405.439,300
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
3/2/201543.3543.9943.0643.661,359,362
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
  • Showing 1-100 of 1,053 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center