$58.58 0.00 (%) Joy Global Inc - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOY historical data

Date Open High Low Close Volume
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
8/20/201411.0011.2511.0011.1545,395
8/19/201462.9763.6762.7863.531,021,944
8/19/201411.1111.1110.9310.9553,350
8/18/201462.0562.9961.8362.97757,919
8/18/201411.0911.1511.0111.0544,790
8/15/201462.0062.0961.1061.52999,679
8/15/201411.2511.2511.1911.1979,300
8/14/201461.1061.8460.8261.79803,617
8/14/201411.3511.3511.1311.1921,380
8/13/201460.7961.0360.4360.89612,332
8/13/201411.5011.5010.8311.3896,589
8/12/201460.5961.1660.4660.71505,438
8/12/201411.6511.6511.4111.4221,835
8/11/201460.1760.9260.0760.68738,918
8/11/201411.6511.7511.6411.7519,400
8/8/201459.0860.0258.5359.941,053,713
8/8/201411.5011.7011.5011.6511,435
8/7/201459.2159.7659.0059.121,089,424
8/7/201411.4011.4311.3511.408,010
8/6/201458.4459.5058.2659.011,735,763
8/6/201411.4011.4811.3711.4036,831
8/5/201458.8959.6458.6658.882,361,322
8/5/201411.5111.7111.4011.4179,500
8/4/201458.5459.3358.3859.132,205,372
8/1/201459.0059.3658.1358.541,987,925
8/1/201411.8411.8411.4911.49161,266
7/31/201459.7160.3059.2359.261,540,500
7/31/201411.8811.8811.8011.824,000
7/30/201461.6661.7260.2260.411,238,021
7/30/201411.9011.9911.9011.9089,171
7/29/201462.0962.0961.2261.241,072,455
7/29/201411.8311.9411.8011.9039,300
7/28/201462.6562.8061.6061.791,053,665
7/28/201411.7611.8411.7611.842,615
7/25/201463.0063.2462.5062.75902,949
7/25/201411.7011.8511.7011.7955,484
7/24/201462.8963.4062.4363.161,339,287
7/24/201411.6511.7511.6011.605,000
7/23/201464.0664.0662.7463.451,110,052
7/23/201411.7811.7811.5011.555,957
7/22/201464.0064.6863.7663.961,079,078
7/22/201411.5511.5511.4911.5033,050
7/21/201463.8264.3563.4363.681,337,900
7/21/201411.7511.7511.5111.55245,345
7/18/201463.8364.5063.5964.271,221,681
7/18/201411.7011.7511.7011.754,400
7/17/201464.3165.3163.4863.803,413,385
7/17/201411.5511.6611.5511.5584,850
7/16/201460.4065.3660.4065.0112,673,433
7/16/201411.6011.6511.5911.6022,675
7/15/201460.8661.0859.9560.151,073,573
7/15/201411.8711.8711.5511.5590,325
7/14/201460.5761.3260.5160.951,106,495
7/14/201411.8111.8111.5511.7517,290
7/11/201459.9560.4559.5360.29819,295
7/11/201411.6811.6911.5511.60214,950
7/10/201459.8060.4259.3660.21825,729
7/10/201411.7911.7911.6511.68165,946
7/9/201460.7660.9860.1860.66985,595
7/9/201411.8211.8211.7911.8046,246
7/8/201461.0561.3460.4160.541,089,247
7/8/201411.6511.8011.6511.75227,865
7/7/201461.5262.0861.1361.40833,009
7/7/201411.8811.8811.5011.70108,185
7/4/201411.7511.9011.7011.90121,931
  • Showing 1-100 of 757 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center