$11.15 +0.61 (%) Joy Global Inc - NYSE

Feb. 12, 2016 | 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
2/12/201610.8611.1710.3611.152,295,044
2/12/20161.421.591.421.4520,975
2/11/201610.3911.1210.2610.542,977,891
2/11/20161.231.591.221.5031,008
2/10/201610.9611.1210.5210.703,197,485
2/10/20161.351.401.301.305,500
2/9/201610.7710.9610.4010.753,067,785
2/9/20161.221.451.221.363,787
2/8/201611.4411.5510.6911.063,941,434
2/8/20161.451.451.451.450
2/5/201611.3211.8911.1411.715,441,028
2/5/20161.451.451.451.450
2/4/201610.4711.7010.4711.496,919,803
2/4/20161.501.501.451.451,900
2/3/20169.8210.429.4010.393,379,119
2/3/20161.591.591.511.593,835
2/2/20169.869.869.419.683,065,319
2/2/20161.501.591.501.5945,920
2/1/201610.2910.569.8510.084,232,204
2/1/20161.501.571.501.575,436
1/29/20169.5610.009.549.973,016,077
1/29/20161.501.601.501.6024,966
1/28/20169.529.809.239.512,865,898
1/28/20161.601.601.461.469,500
1/27/20169.659.709.059.255,341,617
1/27/20161.551.551.511.528,150
1/26/20169.0610.318.879.728,471,076
1/26/20161.391.511.391.5142,950
1/25/20168.779.028.638.883,869,356
1/25/20161.341.351.271.3529,900
1/22/20169.399.978.919.027,082,236
1/22/20161.221.501.221.3851,400
1/21/20169.029.268.829.116,429,272
1/21/20161.111.301.101.309,400
1/20/20168.579.258.358.986,771,783
1/20/20161.021.060.911.0534,200
1/19/20169.599.598.598.834,409,453
1/19/20161.121.121.051.053,100
1/18/20161.101.101.101.10900
1/15/20168.799.538.709.444,815,057
1/15/20161.151.201.101.1512,030
1/14/20168.879.428.569.264,442,405
1/14/20161.251.281.251.282,151
1/13/20169.219.398.718.844,203,798
1/13/20161.251.251.251.250
1/12/20169.229.438.829.094,349,010
1/12/20161.291.291.151.258,980
1/11/20169.909.969.059.125,320,123
1/11/20161.341.341.201.2711,970
1/8/201610.0010.059.499.735,419,313
1/8/20161.221.261.221.267,300
1/7/201610.4610.729.909.936,115,078
1/7/20161.301.301.121.129,600
1/6/201611.4511.5310.6710.786,729,403
1/6/20161.291.291.291.291,301
1/5/201612.6012.6611.5111.745,321,710
1/5/20161.351.411.351.4035,916
1/4/201611.8612.7911.8212.556,393,771
1/4/20161.391.391.351.357,600
12/31/201512.7613.0512.5212.613,146,768
12/31/20151.171.401.171.392,400
12/30/201512.7413.1312.6912.802,548,808
12/30/20151.301.301.251.2519,199
12/29/201513.2713.4312.6413.033,261,373
12/29/20151.291.311.271.314,550
12/28/201513.7613.7613.0513.102,642,045
12/24/201513.9414.0013.6113.761,307,194
12/24/20151.361.371.361.3723,500
12/23/201513.5714.1013.4813.925,036,462
12/23/20151.271.351.271.3528,950
12/22/201512.4413.6212.3613.366,048,001
12/22/20151.141.261.051.2646,174
12/21/201512.4112.6612.1512.373,828,517
12/21/20151.101.151.101.143,800
12/18/201511.8812.5011.8712.137,882,124
12/18/20151.071.071.041.0717,441
12/17/201511.9112.5011.8711.877,581,692
12/17/20151.061.071.011.013,700
12/16/201511.2512.3210.4212.1616,778,239
12/16/20151.151.151.051.0653,659
12/15/201511.0111.7610.9011.467,307,963
12/15/20151.201.241.201.2047,400
12/14/201511.8511.9111.0611.195,243,866
12/14/20151.151.191.111.1112,500
12/11/201512.0212.0911.7311.812,834,319
12/11/20151.241.241.151.1616,310
12/10/201512.3412.5612.2812.453,293,416
12/10/20151.221.261.151.2627,250
12/9/201511.9412.4011.8912.294,487,249
12/9/20151.371.371.211.210
12/8/201511.8212.1811.7011.915,285,790
12/8/20151.311.311.201.2040,250
12/7/201512.4012.4611.8112.196,554,342
12/7/20151.381.381.301.3023,840
12/4/201513.4313.5312.6812.803,552,631
12/4/20151.421.421.401.400
12/3/201514.0114.0713.3113.435,080,097
12/3/20151.461.521.381.400
12/2/201513.1714.0013.1413.965,775,085
12/2/20151.501.501.381.4054,301
  • Showing 1-100 of 1,468 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center