$26.69 +0.60 (%) Joy Global Inc - NYSE

Jul. 29, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOY historical data

Date Open High Low Close Volume
7/28/201526.0826.4425.7126.094,636,197
7/28/20152.782.902.762.7866,600
7/27/201526.4326.4725.7725.833,234,249
7/27/20152.892.922.742.7629,150
7/24/201527.7727.8426.8126.892,763,262
7/24/20153.053.082.972.9743,655
7/23/201527.9628.6327.6127.862,359,010
7/23/20153.033.082.953.0334,630
7/22/201528.9628.9928.2528.341,559,294
7/22/20153.083.103.063.0621,350
7/21/201529.3929.9128.7129.012,990,233
7/21/20153.303.363.053.11583,020
7/20/201530.7630.7729.4929.603,032,343
7/20/20153.363.363.213.2512,497
7/17/201531.1131.1130.2730.711,501,024
7/17/20153.543.543.403.4412,535
7/16/201531.3631.7331.2131.391,547,261
7/16/20153.683.733.543.5421,491
7/15/201531.5831.6430.8431.001,796,254
7/15/20153.683.703.573.7043,706
7/14/201531.3031.6831.1131.571,651,276
7/14/20153.603.753.573.7520,674
7/13/201531.4831.6431.1231.432,346,299
7/13/20153.683.753.653.7512,710
7/10/201531.4031.7430.8831.162,718,346
7/10/20153.953.963.703.7716,300
7/9/201532.9132.9131.1831.252,918,338
7/9/20153.963.963.673.8940,600
7/8/201532.9632.9632.0432.342,285,305
7/8/20153.923.963.853.9119,800
7/7/201533.7533.8032.3733.234,310,939
7/7/20153.973.973.883.974,100
7/6/201534.0734.2733.5133.661,673,888
7/6/20154.134.133.973.996,824
7/3/20154.144.144.134.13500
7/2/201534.6235.2334.4334.671,645,873
7/2/20154.284.354.104.13305,550
7/1/201536.4236.5034.3034.413,572,053
6/30/201537.1137.1935.9736.201,919,073
6/30/20154.254.254.224.249,150
6/29/201536.7337.2736.3236.711,755,624
6/29/20154.254.294.254.291,400
6/26/201537.4937.5036.9937.221,795,074
6/26/20154.244.304.124.2935,148
6/25/201538.9038.9937.2637.411,646,706
6/25/20154.244.254.124.236,459
6/24/201538.7138.9838.6338.941,470,891
6/24/20154.184.304.184.2819,100
6/23/201538.3438.9138.1738.811,385,643
6/23/20154.124.224.124.212,004
6/22/201538.8538.9038.1038.161,310,779
6/22/20154.144.144.084.1212,200
6/19/201538.7639.1738.5138.571,378,571
6/19/20154.064.134.054.1018,607
6/18/201538.9239.0638.2838.851,390,332
6/18/20154.234.234.024.1216,971
6/17/201538.3138.8138.1438.711,655,267
6/17/20154.204.304.154.1935,610
6/16/201538.2138.4037.9138.211,574,850
6/16/20154.204.274.184.186,972
6/15/201538.4738.7738.0038.271,843,511
6/15/20154.184.254.074.1583,246
6/12/201539.2439.5038.5638.851,680,209
6/12/20154.264.344.154.2535,000
6/11/201540.2840.3039.0239.451,869,443
6/11/20154.304.304.214.2927,400
6/10/201539.6540.4939.3340.201,593,119
6/10/20154.334.404.304.30107,222
6/9/201539.1241.0038.7939.073,257,933
6/9/20154.304.404.254.3143,500
6/8/201538.7238.8238.1938.521,428,089
6/8/20154.434.434.264.2975,526
6/5/201538.4839.2138.4038.851,473,112
6/5/20154.434.494.404.439,450
6/4/201538.7139.9838.3938.622,522,059
6/4/20154.504.504.484.481,045
6/3/201539.2539.4838.7938.932,415,682
6/3/20154.544.604.464.5516,112
6/2/201538.7839.6338.6739.252,000,682
6/2/20154.574.624.494.4917,547
6/1/201539.0739.3038.4138.952,364,516
6/1/20154.604.684.574.615,700
5/29/201539.4639.6138.6038.946,150,361
5/29/20154.564.614.564.614,500
5/28/201541.0641.0639.1539.652,995,027
5/28/20154.584.584.484.50401,107
5/27/201541.1541.6340.8640.941,989,003
5/27/20154.504.554.484.4826,700
5/26/201542.0042.1040.7641.012,069,268
5/26/20154.504.504.474.5025,690
5/25/20154.534.534.534.530
5/22/201542.8243.0042.0742.261,020,567
5/22/20154.604.654.474.5349,460
5/21/201541.6642.7441.5242.641,201,480
5/21/20154.604.654.504.6530,850
5/20/201541.7642.0541.2441.541,423,470
5/20/20154.604.604.504.5944,625
5/19/201542.9643.2540.7841.612,719,075
5/19/20154.564.694.564.6029,622
5/18/201542.8243.2842.3843.111,219,245
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!